American Homes 4 Rent (AMH-P-E) Exchange: NYSE

  1. Profile
  2. American Homes 4 Rent (AMH-P-E)

Data as of Oct. 8, 2025

$24.99 ($0.00) 0.00%

American Homes 4 Rent - Daily Information
Click for more stock information on American Homes 4 Rent.
Daily Information Data
Date Oct. 8, 2025
Open $24.99
Previous Close $24.99
High $25.00
Low $24.99
Adjusted Open $24.99
Previous Adjusted Close $24.99
Adjusted High $25.00
Adjusted Low $24.99
Invest in American Homes 4 Rent (AMH-P-E)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for American Homes 4 Rent (AMH-P-E)
Date Open High Low Close Adj.Close Volume
2021-06-29 $24.99 $25.00 $24.99 $24.99 $24.99 76,085
2021-06-28 $25.00 $25.01 $24.99 $24.99 $24.99 4,521
2021-06-25 $24.99 $25.01 $24.99 $24.99 $24.99 9,589
2021-06-24 $25.01 $25.01 $24.99 $25.00 $25.00 583,752
2021-06-23 $25.00 $25.01 $25.00 $25.01 $25.01 6,988
2021-06-22 $25.01 $25.01 $24.99 $25.00 $25.00 6,289
2021-06-21 $25.01 $25.01 $25.00 $25.01 $25.01 3,287
2021-06-18 $24.98 $25.01 $24.98 $25.01 $25.01 8,137
2021-06-17 $24.95 $25.01 $24.95 $25.00 $25.00 16,241
2021-06-16 $25.00 $25.00 $24.99 $24.99 $24.99 18,783
2021-06-15 $24.99 $25.00 $24.99 $25.00 $25.00 3,940
2021-06-14 $25.04 $25.04 $24.99 $25.00 $25.00 19,642
2021-06-11 $25.37 $25.38 $25.37 $25.38 $24.98 4,642
2021-06-10 $25.36 $25.38 $25.36 $25.36 $24.97 441,294
2021-06-09 $25.38 $25.38 $25.36 $25.37 $24.97 14,035
2021-06-08 $25.38 $25.38 $25.36 $25.37 $24.97 32,731
2021-06-07 $25.36 $25.37 $25.35 $25.36 $24.96 108,606
2021-06-04 $25.37 $25.37 $25.35 $25.36 $24.96 4,254
2021-06-03 $25.38 $25.38 $25.36 $25.36 $24.96 11,331
2021-06-02 $25.37 $25.37 $25.36 $25.36 $24.96 14,148
2021-06-01 $25.37 $25.37 $25.36 $25.36 $24.96 13,977
2021-05-28 $25.35 $25.36 $25.35 $25.36 $24.96 6,068
2021-05-27 $25.34 $25.36 $25.34 $25.36 $24.96 8,367
2021-05-26 $25.34 $25.35 $25.34 $25.35 $24.95 1,987
2021-05-25 $25.34 $25.36 $25.34 $25.36 $24.96 4,095
2021-05-24 $25.33 $25.36 $25.33 $25.34 $24.94 5,031
2021-05-21 $25.31 $25.34 $25.31 $25.34 $24.94 64,147
2021-05-20 $25.32 $25.33 $25.31 $25.31 $24.91 13,473
2021-05-19 $25.30 $25.34 $25.30 $25.31 $24.91 290,068
2021-05-18 $25.33 $25.34 $25.30 $25.30 $24.90 171,113
2021-05-17 $25.35 $25.35 $25.32 $25.33 $24.93 292,396
2021-05-14 $25.35 $25.35 $25.33 $25.33 $24.93 4,492
2021-05-13 $25.36 $25.36 $25.33 $25.34 $24.94 29,969
2021-05-12 $25.33 $25.35 $25.32 $25.32 $24.92 79,944
2021-05-11 $25.32 $25.38 $25.32 $25.34 $24.94 1,745,669
2021-05-10 $25.34 $25.36 $25.34 $25.36 $24.96 10,079
2021-05-07 $25.36 $25.42 $25.32 $25.42 $25.02 23,181
2021-05-06 $25.35 $25.40 $25.30 $25.32 $24.92 75,517
2021-05-05 $25.39 $25.40 $25.35 $25.38 $24.98 3,941
2021-05-04 $25.44 $25.44 $25.36 $25.37 $24.98 10,310
2021-05-03 $25.50 $25.55 $25.36 $25.40 $25.00 8,078
2021-04-30 $25.40 $25.47 $25.35 $25.38 $24.98 39,049
2021-04-29 $25.37 $25.44 $25.30 $25.39 $24.99 7,428
2021-04-28 $25.30 $25.47 $25.30 $25.44 $25.04 22,020
2021-04-27 $25.47 $25.47 $25.31 $25.38 $24.98 19,062
2021-04-26 $25.44 $25.51 $25.39 $25.47 $25.07 10,683
2021-04-23 $25.42 $25.49 $25.41 $25.47 $25.07 7,390
2021-04-22 $25.42 $25.48 $25.42 $25.45 $25.05 11,363
2021-04-21 $25.45 $25.51 $25.43 $25.45 $25.05 11,201
2021-04-20 $25.50 $25.58 $25.49 $25.50 $25.10 5,545
2021-04-19 $25.50 $25.56 $25.47 $25.56 $25.16 3,023
2021-04-16 $25.51 $25.67 $25.34 $25.67 $25.27 79,409
2021-04-15 $25.51 $25.51 $25.44 $25.50 $25.10 5,981
2021-04-14 $25.47 $25.63 $25.47 $25.60 $25.20 13,599
2021-04-13 $25.45 $25.61 $25.45 $25.59 $25.19 9,853
2021-04-12 $25.40 $25.49 $25.40 $25.45 $25.05 3,885
2021-04-09 $25.42 $25.49 $25.42 $25.45 $25.05 6,929
2021-04-08 $25.35 $25.45 $25.31 $25.45 $25.05 9,218
2021-04-07 $25.35 $25.45 $25.35 $25.41 $25.01 6,959
2021-04-06 $25.36 $25.43 $25.36 $25.38 $24.98 10,225
2021-04-05 $25.38 $25.40 $25.30 $25.36 $24.96 8,383
2021-04-01 $25.32 $25.39 $25.30 $25.35 $24.95 7,004
2021-03-31 $25.38 $25.38 $25.29 $25.36 $24.96 8,536
2021-03-30 $25.29 $25.30 $25.24 $25.27 $24.88 7,478
2021-03-29 $25.37 $25.41 $25.27 $25.27 $24.88 10,098
2021-03-26 $25.30 $25.39 $25.30 $25.37 $24.98 3,575
2021-03-25 $25.36 $25.36 $25.28 $25.30 $24.90 2,995
2021-03-24 $25.37 $25.38 $25.34 $25.36 $24.96 8,448
2021-03-23 $25.34 $25.34 $25.32 $25.32 $24.92 1,820
2021-03-22 $25.22 $25.41 $25.22 $25.32 $24.92 12,322
2021-03-19 $25.16 $25.32 $25.15 $25.32 $24.92 8,359
2021-03-18 $25.35 $25.35 $25.16 $25.22 $24.83 7,681
2021-03-17 $25.33 $25.33 $25.24 $25.31 $24.91 5,155
2021-03-16 $25.16 $25.30 $25.16 $25.30 $24.90 7,873
2021-03-15 $25.21 $25.23 $25.15 $25.23 $24.84 17,369
2021-03-12 $25.33 $25.33 $25.12 $25.16 $24.77 19,497
2021-03-11 $25.61 $25.71 $25.60 $25.71 $24.92 12,761
2021-03-10 $25.62 $25.66 $25.58 $25.66 $24.87 7,410
2021-03-09 $25.48 $25.64 $25.47 $25.63 $24.83 16,208
2021-03-08 $25.45 $25.52 $25.44 $25.52 $24.73 16,166
2021-03-05 $25.64 $25.64 $25.45 $25.50 $24.71 12,214
2021-03-04 $25.64 $25.64 $25.48 $25.57 $24.77 4,921
2021-03-03 $25.47 $25.63 $25.47 $25.63 $24.84 3,952
2021-03-02 $25.48 $25.54 $25.47 $25.50 $24.71 3,777
2021-03-01 $25.47 $25.56 $25.43 $25.43 $24.64 4,033
2021-02-26 $25.40 $25.56 $25.27 $25.56 $24.77 11,130
2021-02-25 $25.37 $25.37 $25.30 $25.33 $24.54 18,540
2021-02-24 $25.44 $25.44 $25.34 $25.39 $24.61 13,238
2021-02-23 $25.39 $25.42 $25.34 $25.39 $24.61 13,098
2021-02-22 $25.41 $25.44 $25.39 $25.40 $24.61 10,685
2021-02-19 $25.38 $25.51 $25.38 $25.46 $24.67 4,834
2021-02-18 $25.39 $25.50 $25.39 $25.40 $24.61 4,635
2021-02-17 $25.40 $25.44 $25.38 $25.40 $24.61 8,863
2021-02-16 $25.41 $25.47 $25.37 $25.43 $24.64 12,367
2021-02-12 $25.41 $25.49 $25.41 $25.42 $24.63 5,632
2021-02-11 $25.49 $25.52 $25.41 $25.41 $24.62 10,134
2021-02-10 $25.52 $25.55 $25.47 $25.49 $24.70 6,836
2021-02-09 $25.52 $25.53 $25.48 $25.50 $24.71 4,544
2021-02-08 $25.50 $25.51 $25.44 $25.46 $24.67 12,156
2021-02-05 $25.57 $25.57 $25.45 $25.47 $24.68 183,342
2021-02-04 $25.61 $25.61 $25.41 $25.54 $24.75 127,127
2021-02-03 $25.51 $25.58 $25.45 $25.45 $24.66 8,566
2021-02-02 $25.54 $25.64 $25.48 $25.60 $24.81 6,736
2021-02-01 $25.40 $25.64 $25.40 $25.60 $24.81 6,391
2021-01-29 $25.58 $25.61 $25.36 $25.57 $24.78 13,581
2021-01-28 $25.41 $25.57 $25.35 $25.44 $24.65 6,212
2021-01-27 $25.57 $25.57 $25.37 $25.54 $24.75 13,391
2021-01-26 $25.39 $25.53 $25.39 $25.40 $24.61 9,030
2021-01-25 $25.56 $25.57 $25.50 $25.50 $24.71 2,775
2021-01-22 $25.60 $25.60 $25.43 $25.50 $24.71 3,638
2021-01-21 $25.38 $25.55 $25.31 $25.50 $24.71 12,691
2021-01-20 $25.40 $25.47 $25.40 $25.47 $24.68 25,042
2021-01-19 $25.40 $25.48 $25.35 $25.42 $24.63 55,545
2021-01-15 $25.38 $25.46 $25.38 $25.38 $24.60 8,871
2021-01-14 $25.54 $25.59 $25.45 $25.45 $24.66 7,583
2021-01-13 $25.42 $25.61 $25.30 $25.61 $24.82 58,617
2021-01-12 $25.33 $25.35 $25.27 $25.27 $24.49 9,827
2021-01-11 $25.35 $25.39 $25.31 $25.33 $24.55 7,669
2021-01-08 $23.35 $25.45 $23.35 $25.45 $24.66 13,008
2021-01-07 $25.40 $25.41 $25.33 $25.37 $24.59 3,676
2021-01-06 $25.45 $25.45 $25.18 $25.37 $24.59 15,181
2021-01-05 $25.40 $25.46 $25.37 $25.45 $24.66 25,475
2021-01-04 $25.44 $25.54 $25.36 $25.38 $24.60 20,509
2020-12-31 $25.62 $25.64 $25.42 $25.42 $24.63 20,577
2020-12-30 $25.43 $25.52 $25.43 $25.52 $24.73 7,569
2020-12-29 $25.45 $25.47 $25.41 $25.47 $24.68 6,668
2020-12-28 $25.48 $25.49 $25.40 $25.42 $24.63 15,567
2020-12-24 $25.49 $25.49 $25.42 $25.47 $24.68 3,589
2020-12-23 $25.49 $25.49 $25.41 $25.41 $24.62 4,474
2020-12-22 $25.48 $25.48 $25.40 $25.47 $24.68 9,980
2020-12-21 $25.45 $25.50 $25.45 $25.48 $24.69 8,352
2020-12-18 $25.48 $25.51 $25.43 $25.43 $24.64 19,147
2020-12-17 $25.55 $25.56 $25.47 $25.56 $24.77 20,555
2020-12-16 $25.52 $25.55 $25.48 $25.48 $24.69 7,426
2020-12-15 $25.67 $25.67 $25.53 $25.54 $24.75 9,469
2020-12-14 $25.71 $25.72 $25.62 $25.67 $24.88 5,165
2020-12-11 $26.01 $26.12 $26.01 $26.05 $24.86 3,843
2020-12-10 $25.90 $26.09 $25.90 $26.06 $24.87 7,050
2020-12-09 $26.02 $26.03 $25.96 $26.00 $24.81 6,238
2020-12-08 $25.76 $26.03 $25.76 $26.01 $24.82 5,123
2020-12-07 $26.02 $26.05 $25.85 $25.85 $24.67 11,246
2020-12-04 $25.85 $26.03 $25.85 $26.00 $24.81 6,564
2020-12-03 $25.84 $25.94 $25.80 $25.94 $24.76 2,155
2020-12-02 $25.76 $25.97 $25.76 $25.97 $24.78 4,516
2020-12-01 $25.89 $25.96 $25.89 $25.90 $24.72 3,234
2020-11-30 $25.85 $25.90 $25.85 $25.90 $24.72 4,114
2020-11-27 $25.69 $25.96 $25.69 $25.96 $24.77 1,939
2020-11-25 $25.81 $25.90 $25.77 $25.89 $24.71 3,792
2020-11-24 $25.97 $25.97 $25.84 $25.90 $24.72 4,608
2020-11-23 $25.86 $25.95 $25.70 $25.79 $24.61 20,665
2020-11-20 $25.82 $25.82 $25.65 $25.72 $24.55 12,834
2020-11-19 $25.68 $25.89 $25.68 $25.85 $24.67 9,194
2020-11-18 $25.70 $25.76 $25.70 $25.71 $24.53 5,838
2020-11-17 $25.80 $25.80 $25.68 $25.70 $24.53 6,409
2020-11-16 $25.70 $25.81 $25.68 $25.77 $24.59 19,725
2020-11-13 $25.65 $25.80 $25.65 $25.72 $24.55 42,548
2020-11-12 $25.65 $25.68 $25.60 $25.64 $24.47 31,648
2020-11-11 $25.71 $25.88 $25.70 $25.74 $24.57 5,956
2020-11-10 $25.68 $25.91 $25.68 $25.91 $24.73 4,475
2020-11-09 $25.77 $25.95 $25.72 $25.95 $24.76 7,267
2020-11-06 $25.70 $25.75 $25.56 $25.56 $24.39 4,031
2020-11-05 $25.75 $25.76 $25.65 $25.68 $24.51 23,072
2020-11-04 $25.56 $25.66 $25.56 $25.63 $24.46 5,583
2020-11-03 $25.66 $25.66 $25.48 $25.48 $24.32 20,970
2020-11-02 $25.58 $25.81 $25.49 $25.49 $24.33 33,476
2020-10-30 $25.53 $25.82 $25.53 $25.76 $24.58 71,202
2020-10-29 $25.62 $25.79 $25.50 $25.54 $24.37 32,353
2020-10-28 $25.78 $25.94 $25.64 $25.64 $24.47 3,901
2020-10-27 $25.93 $25.94 $25.89 $25.89 $24.71 2,218
2020-10-26 $25.86 $25.92 $25.69 $25.92 $24.73 23,075
2020-10-23 $25.82 $25.92 $25.80 $25.92 $24.74 5,900
2020-10-22 $25.62 $25.72 $25.62 $25.72 $24.55 4,764
2020-10-21 $25.62 $25.80 $25.62 $25.62 $24.45 59,751
2020-10-20 $25.77 $25.81 $25.69 $25.74 $24.56 2,232
2020-10-19 $25.62 $25.68 $25.62 $25.68 $24.51 6,388
2020-10-16 $25.63 $25.77 $25.61 $25.63 $24.46 7,404
2020-10-15 $25.64 $25.79 $25.50 $25.79 $24.61 17,039
2020-10-14 $25.72 $25.72 $25.62 $25.63 $24.46 4,258
2020-10-13 $25.70 $25.89 $25.70 $25.77 $24.59 27,794
2020-10-12 $25.84 $25.84 $25.72 $25.77 $24.59 3,937
2020-10-09 $25.76 $25.86 $25.67 $25.75 $24.57 10,160
2020-10-08 $25.80 $25.84 $25.70 $25.75 $24.57 20,801
2020-10-07 $25.79 $25.82 $25.71 $25.80 $24.62 7,123
2020-10-06 $25.80 $25.81 $25.71 $25.78 $24.60 9,858
2020-10-05 $25.71 $25.80 $25.60 $25.68 $24.51 8,981
2020-10-02 $25.73 $25.81 $25.60 $25.72 $24.55 6,288
2020-10-01 $25.50 $25.78 $25.50 $25.62 $24.45 13,585
2020-09-30 $25.84 $25.84 $25.32 $25.32 $24.16 33,717
2020-09-29 $25.76 $25.76 $25.70 $25.75 $24.57 6,324
2020-09-28 $25.74 $25.76 $25.72 $25.74 $24.56 10,695
2020-09-25 $25.59 $25.73 $25.59 $25.70 $24.53 4,785
2020-09-24 $25.58 $25.58 $25.30 $25.50 $24.34 6,091
2020-09-23 $25.61 $25.65 $25.45 $25.47 $24.31 9,493
2020-09-22 $25.65 $25.67 $25.58 $25.62 $24.45 125,544
2020-09-21 $25.32 $25.59 $25.32 $25.57 $24.40 8,523
2020-09-18 $25.62 $25.62 $25.55 $25.55 $24.38 4,903
2020-09-17 $25.67 $25.68 $25.57 $25.64 $24.47 15,060
2020-09-16 $25.69 $25.72 $25.55 $25.60 $24.43 44,146
2020-09-15 $25.66 $25.69 $25.60 $25.65 $24.48 4,014
2020-09-14 $25.70 $25.78 $25.60 $25.60 $24.43 10,853
2020-09-11 $25.98 $26.04 $25.88 $25.88 $24.32 14,027
2020-09-10 $25.89 $26.02 $25.89 $25.93 $24.37 7,401
2020-09-09 $25.84 $25.98 $25.80 $25.89 $24.33 4,234
2020-09-08 $25.85 $25.85 $25.60 $25.79 $24.24 31,911
2020-09-04 $25.82 $25.96 $25.50 $25.96 $24.40 86,029
2020-09-03 $25.95 $26.02 $25.62 $25.80 $24.24 83,236
2020-09-02 $26.06 $26.06 $25.92 $25.96 $24.40 5,222
2020-09-01 $26.02 $26.08 $25.97 $26.00 $24.43 4,921
2020-08-31 $26.01 $26.15 $25.98 $26.15 $24.57 10,151
2020-08-28 $25.86 $26.04 $25.86 $25.95 $24.39 4,360
2020-08-27 $26.03 $26.03 $25.90 $25.93 $24.37 5,369
2020-08-26 $25.89 $26.02 $25.86 $25.88 $24.32 8,167
2020-08-25 $25.98 $25.98 $25.91 $25.96 $24.40 9,971
2020-08-24 $26.00 $26.04 $25.98 $26.00 $24.43 4,586
2020-08-21 $26.05 $26.05 $25.86 $25.99 $24.42 3,734
2020-08-20 $25.96 $25.96 $25.94 $25.95 $24.39 8,518
2020-08-19 $26.04 $26.04 $25.91 $26.00 $24.43 14,285
2020-08-18 $25.93 $25.95 $25.90 $25.90 $24.34 13,051
2020-08-17 $25.94 $25.94 $25.87 $25.90 $24.34 2,588
2020-08-14 $25.84 $26.00 $25.76 $25.76 $24.21 55,142
2020-08-13 $25.76 $25.92 $25.76 $25.76 $24.21 6,956
2020-08-12 $25.88 $25.99 $25.72 $25.76 $24.21 11,942
2020-08-11 $25.95 $25.95 $25.86 $25.86 $24.30 13,368
2020-08-10 $25.73 $25.98 $25.72 $25.90 $24.34 5,353
2020-08-07 $25.57 $25.76 $25.47 $25.76 $24.21 15,698
2020-08-06 $25.90 $26.02 $25.67 $25.69 $24.14 10,458
2020-08-05 $26.01 $26.01 $25.87 $25.91 $24.34 29,329
2020-08-04 $25.68 $26.05 $25.68 $25.95 $24.39 107,330
2020-08-03 $26.01 $26.05 $25.82 $25.83 $24.27 3,367
2020-07-31 $26.07 $26.07 $25.94 $26.05 $24.48 7,579
2020-07-30 $26.04 $26.10 $25.92 $26.01 $24.44 12,206
2020-07-29 $25.95 $26.02 $25.90 $26.01 $24.44 9,414
2020-07-28 $25.86 $25.96 $25.61 $25.95 $24.39 24,595
2020-07-27 $25.86 $25.86 $25.75 $25.85 $24.29 153,839
2020-07-24 $25.78 $25.87 $25.68 $25.86 $24.30 30,014
2020-07-23 $25.47 $25.75 $25.47 $25.75 $24.20 4,406
2020-07-22 $25.41 $25.70 $25.39 $25.45 $23.92 53,812
2020-07-21 $25.56 $25.56 $25.41 $25.56 $24.02 6,461
2020-07-20 $25.41 $25.63 $25.38 $25.48 $23.95 43,292
2020-07-17 $25.36 $25.45 $25.30 $25.40 $23.87 5,094
2020-07-16 $25.34 $25.43 $25.29 $25.36 $23.83 5,065
2020-07-15 $25.48 $25.48 $25.48 $25.48 $23.95 1,294
2020-07-14 $25.35 $25.35 $25.16 $25.21 $23.69 14,611
2020-07-13 $25.52 $25.61 $25.40 $25.52 $23.98 5,341
2020-07-10 $25.55 $25.61 $25.50 $25.58 $24.04 15,859
2020-07-09 $25.45 $25.53 $25.44 $25.53 $23.99 3,909
2020-07-08 $25.53 $25.56 $25.36 $25.42 $23.89 4,047
2020-07-07 $25.50 $25.50 $25.40 $25.40 $23.87 1,394
2020-07-06 $25.51 $25.56 $25.49 $25.54 $24.00 3,010
2020-07-02 $25.38 $25.54 $25.38 $25.45 $23.92 4,969
2020-07-01 $24.95 $25.38 $24.95 $25.31 $23.79 5,093
2020-06-30 $25.10 $25.61 $24.92 $24.92 $23.42 45,077
2020-06-29 $25.17 $25.17 $24.95 $25.00 $23.49 7,792
2020-06-26 $25.26 $25.29 $24.93 $24.96 $23.46 135,781
2020-06-25 $25.51 $25.51 $25.21 $25.28 $23.76 4,529
2020-06-24 $25.46 $25.46 $25.23 $25.45 $23.92 5,209
2020-06-23 $25.58 $25.58 $25.37 $25.42 $23.89 2,240
2020-06-22 $25.62 $25.62 $25.34 $25.43 $23.90 4,162
2020-06-19 $25.57 $25.57 $25.48 $25.48 $23.95 1,597
2020-06-18 $25.50 $25.57 $25.50 $25.54 $24.00 26,174
2020-06-17 $25.51 $25.69 $25.50 $25.50 $23.96 6,207
2020-06-16 $25.40 $25.40 $25.15 $25.35 $23.82 5,349
2020-06-15 $25.06 $25.06 $24.90 $24.99 $23.48 51,184
2020-06-12 $25.78 $25.80 $25.15 $25.16 $23.64 19,915
2020-06-11 $26.20 $26.20 $25.55 $25.71 $23.79 5,956
2020-06-10 $26.35 $26.35 $26.04 $26.08 $24.13 5,999
2020-06-09 $26.30 $26.30 $26.22 $26.26 $24.29 4,597
2020-06-08 $26.25 $26.42 $26.25 $26.31 $24.34 11,173
2020-06-05 $26.74 $26.74 $26.14 $26.29 $24.32 7,138
2020-06-04 $26.12 $26.20 $26.12 $26.17 $24.21 1,831
2020-06-03 $26.22 $26.38 $26.12 $26.24 $24.28 6,983
2020-06-02 $26.26 $26.32 $26.09 $26.24 $24.28 19,355
2020-06-01 $26.32 $26.47 $26.22 $26.23 $24.27 22,145
2020-05-29 $26.20 $26.35 $26.17 $26.24 $24.28 21,753
2020-05-28 $26.35 $26.43 $26.24 $26.31 $24.34 13,869
2020-05-27 $25.85 $26.34 $25.85 $26.34 $24.37 18,858
2020-05-26 $25.59 $26.14 $25.59 $26.05 $24.10 8,664
2020-05-22 $25.60 $25.79 $25.58 $25.58 $23.67 18,049
2020-05-21 $25.58 $25.65 $25.52 $25.52 $23.61 4,904
2020-05-20 $25.50 $25.62 $25.36 $25.45 $23.55 50,776
2020-05-19 $25.39 $25.65 $25.38 $25.60 $23.68 12,615
2020-05-18 $25.65 $25.75 $25.56 $25.60 $23.68 11,369
2020-05-15 $25.50 $25.65 $25.35 $25.65 $23.73 56,622
2020-05-14 $25.31 $25.55 $25.27 $25.55 $23.64 10,830
2020-05-13 $25.71 $25.88 $25.45 $25.62 $23.70 43,546
2020-05-12 $25.73 $25.99 $25.55 $25.88 $23.94 38,523
2020-05-11 $25.16 $25.97 $25.16 $25.97 $24.03 7,140
2020-05-08 $25.25 $25.62 $24.93 $25.62 $23.70 38,797
2020-05-07 $25.09 $25.23 $25.01 $25.10 $23.22 12,771
2020-05-06 $25.42 $25.42 $24.80 $25.04 $23.16 7,105
2020-05-05 $25.01 $25.15 $25.01 $25.10 $23.22 21,903
2020-05-04 $24.86 $25.25 $24.86 $25.10 $23.22 81,087
2020-05-01 $25.38 $25.38 $25.02 $25.27 $23.38 23,826
2020-04-30 $25.22 $25.66 $25.02 $25.57 $23.66 124,850
2020-04-29 $24.56 $25.26 $24.56 $25.19 $23.30 25,326
2020-04-28 $24.38 $25.00 $24.38 $24.85 $22.99 5,687
2020-04-27 $24.27 $24.68 $24.27 $24.68 $22.83 3,030
2020-04-24 $24.10 $24.42 $24.07 $24.35 $22.53 6,942
2020-04-23 $24.16 $24.25 $24.02 $24.10 $22.30 36,163
2020-04-22 $24.42 $24.42 $24.04 $24.06 $22.26 18,745
2020-04-21 $24.98 $24.98 $24.36 $24.36 $22.54 21,893
2020-04-20 $25.22 $25.27 $24.92 $25.07 $23.19 3,998
2020-04-17 $25.09 $25.42 $24.86 $25.15 $23.27 16,261
2020-04-16 $24.83 $25.06 $24.79 $24.94 $23.07 2,426
2020-04-15 $24.96 $25.09 $24.33 $25.09 $23.21 15,603
2020-04-14 $25.84 $25.84 $24.97 $24.97 $23.10 10,477
2020-04-13 $25.16 $25.90 $24.80 $25.02 $23.15 36,294
2020-04-09 $24.17 $25.19 $24.17 $25.17 $23.29 20,244
2020-04-08 $23.87 $24.24 $23.30 $24.23 $22.42 19,628
2020-04-07 $22.66 $23.68 $22.66 $23.35 $21.60 10,800
2020-04-06 $22.42 $23.25 $22.42 $22.90 $21.19 242,942
2020-04-03 $23.01 $23.01 $21.95 $22.88 $21.17 60,723
2020-04-02 $23.40 $23.63 $23.13 $23.53 $21.77 22,410
2020-04-01 $22.60 $23.70 $22.60 $23.40 $21.65 40,387
2020-03-31 $23.85 $24.24 $23.62 $24.00 $22.20 29,596
2020-03-30 $22.42 $24.09 $22.42 $24.09 $22.29 14,438
2020-03-27 $23.31 $23.31 $22.72 $23.11 $21.38 219,694
2020-03-26 $22.73 $24.25 $22.73 $24.25 $22.44 10,608
2020-03-25 $21.94 $23.50 $21.94 $22.75 $21.05 28,872
2020-03-24 $20.89 $21.35 $20.89 $21.35 $19.75 32,092
2020-03-23 $19.16 $20.66 $18.92 $19.25 $17.81 58,146
2020-03-20 $19.62 $21.27 $19.62 $21.00 $19.43 31,404
2020-03-19 $17.80 $20.00 $16.91 $19.19 $17.75 57,851
2020-03-18 $21.82 $21.93 $16.81 $18.26 $16.89 47,964
2020-03-17 $21.62 $22.57 $21.62 $22.30 $20.63 34,164
2020-03-16 $23.83 $23.83 $22.10 $22.22 $20.56 18,767
2020-03-13 $23.40 $24.26 $23.20 $24.08 $22.28 22,282
2020-03-12 $24.50 $24.50 $22.42 $23.25 $21.51 22,314
2020-03-11 $25.69 $25.79 $25.30 $25.74 $23.41 14,022
2020-03-10 $25.35 $26.19 $25.21 $25.69 $23.37 13,312
2020-03-09 $24.77 $25.93 $24.77 $25.13 $22.86 47,710
2020-03-06 $25.50 $25.72 $25.20 $25.32 $23.03 13,736
2020-03-05 $26.18 $26.27 $26.08 $26.10 $23.74 4,481
2020-03-04 $26.38 $26.38 $25.81 $26.10 $23.74 9,515
2020-03-03 $26.35 $26.35 $26.10 $26.16 $23.80 59,718
2020-03-02 $26.16 $26.28 $25.72 $26.19 $23.82 5,519
2020-02-28 $25.70 $25.88 $25.52 $25.88 $23.54 10,510
2020-02-27 $25.92 $26.25 $25.81 $26.14 $23.78 12,166
2020-02-26 $25.83 $25.95 $25.67 $25.92 $23.58 51,855
2020-02-25 $26.15 $26.40 $25.47 $25.54 $23.23 21,637
2020-02-24 $26.46 $26.50 $26.12 $26.12 $23.76 27,619
2020-02-21 $26.37 $26.58 $26.36 $26.38 $24.00 6,386
2020-02-20 $26.67 $26.67 $26.38 $26.46 $24.07 115,385
2020-02-19 $26.91 $26.91 $26.59 $26.59 $24.19 60,632
2020-02-18 $26.82 $26.89 $26.75 $26.80 $24.38 6,189
2020-02-14 $26.84 $26.84 $26.65 $26.77 $24.35 21,490
2020-02-13 $26.70 $26.86 $26.69 $26.71 $24.29 7,091
2020-02-12 $26.78 $26.95 $26.62 $26.62 $24.21 7,774
2020-02-11 $26.73 $26.88 $26.73 $26.75 $24.33 5,651
2020-02-10 $27.06 $27.06 $26.82 $26.85 $24.42 34,815
2020-02-07 $26.91 $27.15 $26.90 $26.95 $24.51 10,946
2020-02-06 $26.77 $26.77 $26.67 $26.70 $24.29 7,976
2020-02-05 $26.83 $26.83 $26.70 $26.70 $24.29 10,577
2020-02-04 $26.88 $26.95 $26.72 $26.81 $24.39 3,856
2020-02-03 $26.78 $26.94 $26.68 $26.85 $24.42 8,196
2020-01-31 $26.78 $26.80 $26.57 $26.68 $24.27 135,059
2020-01-30 $26.69 $26.75 $26.61 $26.64 $24.23 5,582
2020-01-29 $26.72 $26.79 $26.69 $26.69 $24.28 4,760
2020-01-28 $26.79 $26.79 $26.59 $26.59 $24.19 3,016
2020-01-27 $26.61 $26.71 $26.53 $26.71 $24.30 14,220
2020-01-24 $26.78 $26.78 $26.60 $26.67 $24.26 6,625
2020-01-23 $26.66 $26.78 $26.63 $26.63 $24.22 2,856
2020-01-22 $26.71 $26.76 $26.50 $26.63 $24.22 200,645
2020-01-21 $26.81 $26.81 $26.55 $26.57 $24.17 3,880
2020-01-17 $26.88 $26.88 $26.70 $26.76 $24.34 202,257
2020-01-16 $26.79 $26.95 $26.75 $26.82 $24.39 5,921
2020-01-15 $26.81 $26.95 $26.74 $26.94 $24.51 5,700
2020-01-14 $26.89 $26.96 $26.81 $26.96 $24.52 5,709
2020-01-13 $26.80 $26.90 $26.80 $26.85 $24.42 6,536
2020-01-10 $26.81 $26.87 $26.80 $26.81 $24.38 6,107
2020-01-09 $26.87 $26.87 $26.73 $26.73 $24.31 4,153
2020-01-08 $26.62 $26.92 $26.62 $26.88 $24.45 14,040
2020-01-07 $26.62 $26.64 $26.57 $26.61 $24.21 6,516
2020-01-06 $26.48 $26.63 $26.48 $26.56 $24.16 4,706
2020-01-03 $26.37 $26.47 $26.30 $26.47 $24.07 8,005
2020-01-02 $26.05 $26.37 $25.95 $26.36 $23.98 49,640
2019-12-31 $26.11 $26.12 $25.91 $25.91 $23.57 20,283
2019-12-30 $26.14 $26.29 $26.05 $26.08 $23.72 15,355
2019-12-27 $26.42 $26.42 $26.13 $26.14 $23.78 12,749
2019-12-26 $26.34 $26.42 $26.27 $26.42 $24.03 1,738
2019-12-24 $26.11 $26.33 $26.11 $26.33 $23.95 5,703
2019-12-23 $26.20 $26.24 $26.03 $26.24 $23.87 6,525
2019-12-20 $26.05 $26.21 $26.03 $26.08 $23.72 6,353
2019-12-19 $26.03 $26.20 $26.03 $26.09 $23.73 10,802
2019-12-18 $26.00 $26.19 $26.00 $26.04 $23.69 5,579
2019-12-17 $26.16 $26.18 $26.07 $26.08 $23.72 12,484
2019-12-16 $25.95 $26.17 $25.95 $26.01 $23.66 9,454
2019-12-13 $25.75 $26.00 $25.75 $25.96 $23.61 8,198
2019-12-12 $25.89 $25.90 $25.78 $25.82 $23.49 8,940
2019-12-11 $26.22 $26.22 $26.08 $26.19 $23.46 7,394
2019-12-10 $26.08 $26.21 $26.08 $26.21 $23.48 7,958
2019-12-09 $26.09 $26.14 $26.09 $26.14 $23.42 3,481
2019-12-06 $26.14 $26.15 $26.03 $26.09 $23.37 10,105
2019-12-05 $26.11 $26.14 $26.00 $26.05 $23.34 13,666
2019-12-04 $25.96 $26.14 $25.96 $26.12 $23.40 27,856
2019-12-03 $26.09 $26.09 $25.93 $25.96 $23.26 10,173
2019-12-02 $26.00 $26.20 $25.97 $26.04 $23.33 12,964
2019-11-29 $26.12 $26.22 $26.02 $26.02 $23.31 31,681
2019-11-27 $26.28 $26.28 $26.11 $26.12 $23.40 10,608
2019-11-26 $26.12 $26.27 $26.12 $26.26 $23.53 6,853
2019-11-25 $26.09 $26.28 $26.09 $26.16 $23.44 3,540
2019-11-22 $26.20 $26.28 $26.13 $26.13 $23.41 5,758
2019-11-21 $26.16 $26.20 $26.05 $26.19 $23.46 7,399
2019-11-20 $26.12 $26.21 $26.11 $26.21 $23.48 5,411
2019-11-19 $26.04 $26.18 $26.02 $26.03 $23.32 5,670
2019-11-18 $26.04 $26.21 $26.03 $26.07 $23.35 5,045
2019-11-15 $26.18 $26.22 $26.10 $26.21 $23.48 29,207
2019-11-14 $26.20 $26.29 $26.08 $26.10 $23.38 17,955
2019-11-13 $26.13 $26.13 $26.08 $26.10 $23.38 10,542
2019-11-12 $26.15 $26.15 $26.00 $26.09 $23.38 2,323
2019-11-11 $26.02 $26.08 $25.97 $25.97 $23.27 11,020
2019-11-08 $26.21 $26.21 $26.02 $26.06 $23.34 5,383
2019-11-07 $26.27 $26.30 $26.02 $26.02 $23.31 7,530
2019-11-06 $26.37 $26.37 $26.21 $26.21 $23.48 12,165
2019-11-05 $26.36 $26.37 $26.23 $26.37 $23.62 5,653
2019-11-04 $26.44 $26.46 $26.21 $26.36 $23.62 6,944
2019-11-01 $26.58 $26.58 $26.35 $26.38 $23.63 21,545
2019-10-31 $26.58 $26.69 $26.50 $26.58 $23.81 78,691
2019-10-30 $26.53 $26.59 $26.39 $26.58 $23.81 7,894
2019-10-29 $26.48 $26.53 $26.38 $26.42 $23.67 6,801
2019-10-28 $26.65 $26.65 $26.34 $26.48 $23.72 24,046
2019-10-25 $26.65 $26.65 $26.51 $26.56 $23.79 3,464
2019-10-24 $26.64 $26.67 $26.56 $26.59 $23.82 10,409
2019-10-23 $26.55 $26.69 $26.54 $26.58 $23.81 16,479
2019-10-22 $26.46 $26.59 $26.46 $26.54 $23.78 8,707
2019-10-21 $26.55 $26.57 $26.45 $26.49 $23.73 11,165
2019-10-18 $26.60 $26.60 $26.46 $26.49 $23.73 11,536
2019-10-17 $26.62 $26.63 $26.47 $26.53 $23.77 9,785
2019-10-16 $26.58 $26.73 $26.48 $26.54 $23.78 17,531
2019-10-15 $26.79 $26.79 $26.65 $26.78 $23.99 11,625
2019-10-14 $26.60 $26.69 $26.60 $26.63 $23.86 8,902
2019-10-11 $26.53 $26.65 $26.53 $26.65 $23.87 6,825
2019-10-10 $26.71 $26.71 $26.44 $26.66 $23.88 5,147
2019-10-09 $26.55 $26.62 $26.55 $26.59 $23.82 5,867
2019-10-08 $26.66 $26.70 $26.50 $26.62 $23.85 7,984
2019-10-07 $26.63 $26.68 $26.56 $26.62 $23.85 9,179
2019-10-04 $26.49 $26.63 $26.49 $26.62 $23.85 11,561
2019-10-03 $26.71 $26.72 $26.55 $26.56 $23.79 2,441
2019-10-02 $26.67 $26.67 $26.48 $26.57 $23.80 2,194
2019-10-01 $26.58 $26.63 $26.52 $26.63 $23.86 32,860
2019-09-30 $26.62 $26.63 $26.47 $26.59 $23.82 117,437
2019-09-27 $26.87 $26.87 $26.55 $26.62 $23.85 64,921
2019-09-26 $26.65 $26.65 $26.57 $26.65 $23.87 4,368
2019-09-25 $26.57 $26.72 $26.56 $26.65 $23.87 12,910
2019-09-24 $26.89 $26.89 $26.61 $26.62 $23.85 13,587
2019-09-23 $26.70 $26.73 $26.66 $26.69 $23.91 12,038
2019-09-20 $26.80 $26.89 $26.70 $26.74 $23.96 36,855
2019-09-19 $26.83 $26.91 $26.80 $26.88 $24.08 19,186
2019-09-18 $26.59 $27.07 $26.50 $26.75 $23.96 22,904
2019-09-17 $26.12 $26.98 $26.12 $26.64 $23.87 4,436
2019-09-16 $26.15 $26.34 $26.01 $26.34 $23.60 10,134
2019-09-13 $26.79 $26.79 $25.82 $26.36 $23.62 8,287
2019-09-12 $26.99 $26.99 $26.69 $26.80 $24.01 4,224
2019-09-11 $27.34 $27.34 $27.19 $27.25 $24.06 17,185
2019-09-10 $27.45 $27.45 $27.36 $27.38 $24.17 2,050
2019-09-09 $27.53 $27.53 $27.33 $27.45 $24.23 7,227
2019-09-06 $27.49 $27.49 $27.15 $27.35 $24.14 8,859
2019-09-05 $27.75 $27.75 $27.00 $27.40 $24.19 14,796
2019-09-04 $27.44 $27.71 $26.75 $27.50 $24.28 20,365
2019-09-03 $27.59 $27.75 $27.38 $27.44 $24.22 22,149
2019-08-30 $27.85 $27.85 $27.35 $27.65 $24.41 53,360
2019-08-29 $27.83 $27.85 $27.62 $27.77 $24.52 17,393
2019-08-28 $27.79 $27.83 $27.51 $27.69 $24.44 16,573
2019-08-27 $27.49 $27.75 $27.49 $27.65 $24.41 10,481
2019-08-26 $27.20 $27.62 $27.20 $27.26 $24.07 4,121
2019-08-23 $27.01 $27.27 $27.00 $27.00 $23.84 6,789
2019-08-22 $27.59 $27.59 $27.13 $27.19 $24.00 11,346
2019-08-21 $27.37 $27.44 $27.11 $27.35 $24.14 425,234
2019-08-20 $27.40 $27.49 $27.07 $27.40 $24.19 6,702
2019-08-19 $26.93 $27.36 $26.76 $27.35 $24.14 7,014
2019-08-16 $27.07 $27.12 $26.75 $26.82 $23.67 8,930
2019-08-15 $27.35 $27.35 $26.96 $27.27 $24.07 10,978
2019-08-14 $26.81 $27.22 $26.36 $27.08 $23.91 13,411
2019-08-13 $26.90 $27.36 $26.81 $27.08 $23.91 15,320
2019-08-12 $26.73 $26.85 $26.52 $26.68 $23.55 3,582
2019-08-09 $26.88 $26.88 $26.38 $26.75 $23.61 9,390
2019-08-08 $26.78 $26.90 $26.55 $26.65 $23.53 22,194
2019-08-07 $26.90 $26.90 $26.21 $26.53 $23.42 14,856
2019-08-06 $27.19 $27.57 $26.88 $26.90 $23.75 30,883
2019-08-05 $27.20 $27.59 $26.71 $26.94 $23.78 33,594
2019-08-02 $27.36 $27.36 $27.26 $27.30 $24.10 7,397
2019-08-01 $27.65 $27.65 $27.10 $27.35 $24.14 30,200
2019-07-31 $27.59 $27.94 $27.41 $27.46 $24.24 131,959
2019-07-30 $27.59 $27.59 $27.48 $27.59 $24.36 13,461
2019-07-29 $27.59 $27.60 $27.50 $27.59 $24.36 13,734
2019-07-26 $27.60 $27.60 $27.35 $27.55 $24.32 10,858
2019-07-25 $27.60 $27.60 $27.38 $27.48 $24.26 12,098
2019-07-24 $27.38 $27.60 $27.36 $27.55 $24.32 19,307
2019-07-23 $27.17 $27.38 $26.97 $27.38 $24.17 31,107
2019-07-22 $27.11 $27.19 $26.86 $26.93 $23.77 11,663
2019-07-19 $27.06 $27.18 $27.02 $27.05 $23.88 8,550
2019-07-18 $26.94 $26.99 $26.71 $26.96 $23.80 29,110
2019-07-17 $26.64 $26.75 $26.63 $26.75 $23.61 12,259
2019-07-16 $26.80 $26.80 $26.64 $26.70 $23.57 23,717
2019-07-15 $26.81 $26.81 $26.62 $26.80 $23.66 21,806
2019-07-12 $26.92 $26.92 $26.70 $26.80 $23.66 16,307
2019-07-11 $26.92 $26.98 $26.80 $26.93 $23.77 13,398
2019-07-10 $27.11 $27.25 $26.92 $26.92 $23.76 16,996
2019-07-09 $27.20 $27.25 $27.20 $27.24 $24.05 6,583
2019-07-08 $27.33 $27.33 $27.17 $27.17 $23.99 8,242
2019-07-05 $27.24 $27.25 $27.19 $27.25 $24.06 2,912
2019-07-03 $27.40 $27.40 $27.22 $27.25 $24.06 46,145
2019-07-02 $27.11 $27.40 $27.00 $27.40 $24.19 65,590
2019-07-01 $27.18 $27.18 $26.89 $26.98 $23.82 8,597
2019-06-28 $26.99 $27.11 $26.95 $26.96 $23.80 72,518
2019-06-27 $26.99 $26.99 $26.83 $26.95 $23.79 23,043
2019-06-26 $26.64 $26.98 $26.64 $26.90 $23.75 13,607
2019-06-25 $26.72 $26.82 $26.64 $26.69 $23.56 181,308
2019-06-24 $26.73 $26.73 $26.68 $26.72 $23.59 7,502
2019-06-21 $26.65 $26.73 $26.58 $26.71 $23.58 13,764
2019-06-20 $26.53 $26.54 $26.41 $26.54 $23.43 8,593
2019-06-19 $26.44 $26.53 $26.36 $26.53 $23.42 165,935
2019-06-18 $26.53 $26.53 $26.34 $26.44 $23.34 31,179
2019-06-17 $26.49 $26.52 $26.46 $26.47 $23.37 9,559
2019-06-14 $26.43 $26.47 $26.31 $26.47 $23.37 26,226
2019-06-13 $26.19 $26.37 $26.19 $26.25 $23.17 4,188
2019-06-12 $26.76 $26.76 $26.57 $26.57 $23.11 16,010
2019-06-11 $27.00 $27.00 $26.56 $26.59 $23.12 23,639
2019-06-10 $26.85 $26.88 $26.66 $26.83 $23.33 7,224
2019-06-07 $26.85 $26.85 $26.64 $26.66 $23.18 9,411
2019-06-06 $26.65 $26.65 $26.55 $26.55 $23.09 15,873
2019-06-05 $26.74 $26.74 $26.59 $26.60 $23.13 10,252
2019-06-04 $26.74 $26.74 $26.56 $26.63 $23.15 22,904
2019-06-03 $26.75 $26.75 $26.59 $26.60 $23.13 12,325
2019-05-31 $26.92 $26.92 $26.76 $26.78 $23.29 90,031
2019-05-30 $26.84 $26.91 $26.74 $26.88 $23.38 7,512
2019-05-29 $26.75 $26.76 $26.59 $26.69 $23.21 34,381
2019-05-28 $26.58 $26.70 $26.58 $26.61 $23.14 11,234
2019-05-24 $26.64 $26.73 $26.57 $26.73 $23.25 8,853
2019-05-23 $26.52 $26.62 $26.49 $26.62 $23.15 9,755
2019-05-22 $26.50 $26.53 $26.44 $26.49 $23.04 99,965
2019-05-21 $26.44 $26.45 $26.29 $26.45 $23.00 4,644
2019-05-20 $26.37 $26.39 $26.26 $26.30 $22.87 9,487
2019-05-17 $26.37 $26.42 $26.22 $26.37 $22.93 16,074
2019-05-16 $26.32 $26.44 $26.28 $26.28 $22.85 9,767
2019-05-15 $25.94 $26.32 $25.94 $26.32 $22.89 12,338
2019-05-14 $26.12 $26.18 $26.03 $26.05 $22.65 19,682
2019-05-13 $25.89 $26.18 $25.89 $26.12 $22.72 4,384
2019-05-10 $26.04 $26.14 $26.00 $26.09 $22.69 18,128
2019-05-09 $25.86 $25.95 $25.80 $25.95 $22.57 22,245
2019-05-08 $25.74 $25.88 $25.62 $25.70 $22.35 14,580
2019-05-07 $25.94 $25.94 $25.75 $25.80 $22.44 32,098
2019-05-06 $26.03 $26.07 $25.94 $25.95 $22.57 10,259
2019-05-03 $26.20 $26.20 $26.09 $26.14 $22.73 3,658
2019-05-02 $26.04 $26.26 $26.04 $26.20 $22.78 6,994
2019-05-01 $26.58 $26.58 $26.15 $26.26 $22.84 14,105
2019-04-30 $26.35 $26.51 $26.25 $26.40 $22.96 100,672
2019-04-29 $26.19 $26.30 $26.11 $26.30 $22.87 5,193
2019-04-26 $26.13 $26.22 $26.04 $26.04 $22.65 9,320
2019-04-25 $26.29 $26.32 $26.20 $26.32 $22.89 7,261
2019-04-24 $26.35 $26.35 $26.20 $26.22 $22.80 27,629
2019-04-23 $26.25 $26.34 $26.10 $26.28 $22.85 47,883
2019-04-22 $26.25 $26.25 $26.17 $26.19 $22.78 6,276
2019-04-18 $26.06 $26.32 $26.04 $26.22 $22.80 18,949
2019-04-17 $26.15 $26.24 $26.02 $26.24 $22.82 12,598
2019-04-16 $26.11 $26.16 $26.06 $26.06 $22.66 4,534
2019-04-15 $26.23 $26.23 $26.08 $26.10 $22.70 4,299
2019-04-12 $26.20 $26.20 $26.02 $26.05 $22.65 36,713
2019-04-11 $26.03 $26.15 $25.96 $26.08 $22.68 40,920
2019-04-10 $26.25 $26.25 $25.80 $25.95 $22.57 11,598
2019-04-09 $26.25 $26.25 $26.13 $26.13 $22.72 2,369
2019-04-08 $26.15 $26.23 $26.15 $26.21 $22.79 1,879
2019-04-05 $26.15 $26.25 $26.15 $26.15 $22.74 10,615
2019-04-04 $26.19 $26.23 $26.06 $26.15 $22.74 15,906
2019-04-03 $26.06 $26.21 $26.06 $26.20 $22.78 41,363
2019-04-02 $26.04 $26.17 $25.99 $26.08 $22.68 5,415
2019-04-01 $26.22 $26.22 $25.95 $26.16 $22.75 40,107
2019-03-29 $26.10 $26.25 $26.04 $26.10 $22.70 82,999
2019-03-28 $26.09 $26.14 $25.86 $26.10 $22.70 29,329
2019-03-27 $25.62 $25.95 $25.57 $25.95 $22.57 12,505
2019-03-26 $25.44 $25.60 $25.30 $25.58 $22.25 24,081
2019-03-25 $25.35 $25.46 $25.35 $25.44 $22.12 4,142
2019-03-22 $25.46 $25.53 $25.36 $25.45 $22.13 50,074
2019-03-21 $25.51 $25.52 $25.28 $25.40 $22.09 78,849
2019-03-20 $25.50 $25.50 $25.24 $25.43 $22.12 12,398
2019-03-19 $25.59 $25.59 $25.37 $25.45 $22.13 10,402
2019-03-18 $25.69 $25.69 $25.49 $25.55 $22.22 10,698
2019-03-15 $25.67 $25.67 $25.52 $25.55 $22.22 10,031
2019-03-14 $25.64 $25.67 $25.44 $25.63 $22.29 9,407
2019-03-13 $25.68 $25.86 $25.65 $25.83 $22.12 7,030
2019-03-12 $25.59 $25.69 $25.59 $25.68 $21.99 9,844
2019-03-11 $25.70 $25.70 $25.51 $25.67 $21.99 9,003
2019-03-08 $25.68 $25.68 $25.60 $25.67 $21.98 4,334
2019-03-07 $25.70 $25.70 $25.58 $25.66 $21.97 14,382
2019-03-06 $25.54 $25.70 $25.54 $25.70 $22.01 8,362
2019-03-05 $25.64 $25.70 $25.56 $25.70 $22.01 15,506
2019-03-04 $25.59 $25.64 $25.43 $25.64 $21.96 6,631
2019-03-01 $25.67 $25.70 $25.21 $25.70 $22.01 23,650
2019-02-28 $25.44 $25.63 $25.31 $25.63 $21.95 91,955
2019-02-27 $25.21 $25.43 $25.13 $25.40 $21.75 23,437
2019-02-26 $25.00 $25.21 $24.96 $25.14 $21.53 28,025
2019-02-25 $25.06 $25.13 $24.86 $25.05 $21.45 10,118
2019-02-22 $24.88 $24.92 $24.77 $24.90 $21.32 16,196
2019-02-21 $24.97 $24.97 $24.61 $24.72 $21.17 60,023
2019-02-20 $24.90 $24.93 $24.76 $24.89 $21.32 90,220
2019-02-19 $24.60 $24.82 $24.50 $24.77 $21.21 20,946
2019-02-15 $24.50 $24.62 $24.50 $24.62 $21.08 45,120
2019-02-14 $24.38 $24.50 $24.29 $24.45 $20.94 24,898
2019-02-13 $23.98 $24.35 $23.98 $24.26 $20.78 19,223
2019-02-12 $23.97 $24.13 $23.91 $24.13 $20.66 28,612
2019-02-11 $23.67 $23.97 $23.67 $23.89 $20.46 25,864
2019-02-08 $23.51 $23.75 $23.51 $23.64 $20.24 18,573
2019-02-07 $23.37 $23.64 $23.25 $23.64 $20.24 194,828
2019-02-06 $23.64 $23.64 $23.22 $23.27 $19.93 373,581
2019-02-05 $23.38 $23.51 $23.37 $23.44 $20.07 69,421
2019-02-04 $23.44 $23.52 $23.26 $23.34 $19.99 398,493
2019-02-01 $23.40 $23.56 $23.22 $23.39 $20.03 108,130
2019-01-31 $23.75 $23.99 $22.97 $22.97 $19.67 454,832
2019-01-30 $23.64 $23.89 $23.64 $23.66 $20.26 25,042
2019-01-29 $23.71 $23.75 $23.48 $23.60 $20.21 54,476
2019-01-28 $23.31 $23.67 $23.11 $23.48 $20.11 86,302
2019-01-25 $23.13 $23.55 $23.13 $23.43 $20.07 18,676
2019-01-24 $23.11 $23.37 $23.07 $23.37 $20.01 7,152
2019-01-23 $22.81 $23.11 $22.81 $23.11 $19.79 7,851
2019-01-22 $23.20 $23.59 $22.79 $22.97 $19.67 30,136
2019-01-18 $22.88 $23.27 $22.88 $23.27 $19.93 20,514
2019-01-17 $23.08 $23.08 $22.76 $22.89 $19.60 25,506
2019-01-16 $23.14 $23.23 $22.80 $22.96 $19.66 34,578
2019-01-15 $23.49 $23.60 $23.05 $23.11 $19.79 24,753
2019-01-14 $23.57 $23.65 $23.25 $23.40 $20.04 15,542
2019-01-11 $23.36 $23.50 $23.11 $23.50 $20.13 37,614
2019-01-10 $22.83 $23.31 $22.68 $23.31 $19.96 47,047
2019-01-09 $23.20 $23.27 $22.76 $22.76 $19.49 48,143
2019-01-08 $23.21 $23.38 $22.70 $22.95 $19.65 40,068
2019-01-07 $23.09 $23.38 $22.86 $23.21 $19.88 22,928
2019-01-04 $22.68 $23.07 $22.58 $22.91 $19.62 37,634
2019-01-03 $22.34 $22.70 $22.27 $22.66 $19.41 23,449
2019-01-02 $21.90 $22.47 $21.90 $22.30 $19.10 34,655
2018-12-31 $22.18 $22.18 $21.75 $22.15 $18.97 37,929
2018-12-28 $21.54 $21.89 $21.46 $21.85 $18.71 37,980
2018-12-27 $21.41 $21.97 $21.41 $21.70 $18.58 26,119
2018-12-26 $21.64 $22.25 $21.64 $21.78 $18.65 17,842
2018-12-24 $21.86 $21.95 $21.69 $21.95 $18.80 13,627
2018-12-21 $21.31 $21.86 $21.19 $21.86 $18.72 58,889
2018-12-20 $21.54 $21.58 $21.40 $21.40 $18.33 46,339
2018-12-19 $21.68 $21.86 $21.58 $21.58 $18.48 24,146
2018-12-18 $21.84 $21.99 $21.55 $21.65 $18.54 25,577
2018-12-17 $21.68 $21.90 $21.65 $21.72 $18.60 34,364
2018-12-14 $21.87 $22.10 $21.81 $21.92 $18.78 25,777
2018-12-13 $22.18 $22.21 $21.94 $21.98 $18.82 23,004
2018-12-12 $22.54 $22.80 $22.54 $22.68 $19.08 9,352
2018-12-11 $22.75 $22.75 $22.42 $22.65 $19.05 21,653
2018-12-10 $23.12 $23.12 $22.55 $22.64 $19.04 28,396
2018-12-07 $23.06 $23.19 $22.92 $23.05 $19.39 27,448
2018-12-06 $22.50 $23.07 $22.40 $22.96 $19.31 38,446
2018-12-04 $23.08 $23.08 $22.51 $22.78 $19.16 36,025
2018-12-03 $23.25 $23.25 $22.72 $22.96 $19.31 15,857
2018-11-30 $22.60 $22.99 $22.60 $22.78 $19.16 9,828
2018-11-29 $22.72 $22.73 $22.60 $22.67 $19.07 20,821
2018-11-28 $23.00 $23.00 $22.57 $22.72 $19.11 16,840
2018-11-27 $23.17 $23.17 $22.72 $22.73 $19.12 15,063
2018-11-26 $23.45 $23.45 $23.03 $23.18 $19.50 15,826
2018-11-23 $23.40 $23.40 $23.31 $23.40 $19.68 3,753
2018-11-21 $23.34 $23.53 $23.34 $23.39 $19.68 4,279
2018-11-20 $23.50 $23.50 $23.01 $23.33 $19.63 21,184
2018-11-19 $23.58 $23.68 $23.50 $23.50 $19.77 8,825
2018-11-16 $23.44 $23.70 $23.41 $23.70 $19.94 16,263
2018-11-15 $23.37 $23.54 $23.27 $23.49 $19.76 32,642
2018-11-14 $23.65 $23.72 $23.60 $23.60 $19.85 9,354
2018-11-13 $23.80 $23.80 $23.55 $23.65 $19.89 31,216
2018-11-12 $23.71 $23.78 $23.70 $23.75 $19.98 41,436
2018-11-09 $23.85 $23.85 $23.70 $23.70 $19.94 6,634
2018-11-08 $23.75 $23.98 $23.62 $23.89 $20.10 15,940
2018-11-07 $23.64 $23.90 $23.64 $23.66 $19.90 17,744
2018-11-06 $23.78 $23.78 $23.58 $23.63 $19.88 6,041
2018-11-05 $23.55 $23.79 $23.47 $23.79 $20.01 8,715
2018-11-02 $23.59 $23.65 $23.51 $23.65 $19.89 6,231
2018-11-01 $23.51 $23.70 $23.51 $23.70 $19.94 2,684
2018-10-31 $23.62 $23.75 $23.39 $23.70 $19.94 71,689
2018-10-30 $23.40 $23.74 $23.40 $23.74 $19.97 8,297
2018-10-29 $23.51 $23.74 $23.28 $23.34 $19.63 5,558
2018-10-26 $23.40 $23.47 $23.10 $23.31 $19.61 10,937
2018-10-25 $23.31 $23.69 $23.31 $23.52 $19.78 19,649
2018-10-24 $23.89 $23.89 $23.45 $23.57 $19.83 11,146
2018-10-23 $23.89 $23.89 $23.66 $23.72 $19.95 15,321
2018-10-22 $23.77 $23.89 $23.67 $23.89 $20.10 53,373
2018-10-19 $23.39 $23.75 $23.24 $23.75 $19.98 36,711
2018-10-18 $23.07 $23.40 $23.01 $23.40 $19.68 10,341
2018-10-17 $23.01 $23.22 $22.90 $23.02 $19.36 20,173
2018-10-16 $23.37 $23.37 $22.80 $23.03 $19.37 33,760
2018-10-15 $23.16 $23.23 $22.83 $22.93 $19.29 9,160
2018-10-12 $23.16 $23.40 $23.13 $23.15 $19.47 16,694
2018-10-11 $23.40 $23.50 $23.09 $23.14 $19.47 21,139
2018-10-10 $23.53 $23.53 $23.33 $23.45 $19.73 27,853
2018-10-09 $23.46 $23.73 $23.45 $23.60 $19.85 46,421
2018-10-08 $23.51 $23.60 $23.25 $23.55 $19.81 41,584
2018-10-05 $23.45 $23.55 $23.40 $23.46 $19.73 41,646
2018-10-04 $23.74 $23.74 $23.39 $23.55 $19.81 24,477
2018-10-03 $24.00 $24.07 $23.32 $23.95 $20.15 42,145
2018-10-02 $24.02 $24.25 $23.96 $24.00 $20.19 38,506
2018-10-01 $24.66 $24.80 $23.40 $24.24 $20.39 15,590
2018-09-28 $24.30 $24.50 $24.30 $24.40 $20.53 38,626
2018-09-27 $24.55 $24.61 $24.37 $24.49 $20.60 14,268
2018-09-26 $24.83 $24.83 $24.56 $24.57 $20.67 13,272
2018-09-25 $24.68 $24.75 $24.65 $24.72 $20.79 10,018
2018-09-24 $24.83 $24.84 $24.64 $24.70 $20.78 10,219
2018-09-21 $24.67 $24.79 $24.60 $24.77 $20.84 3,149
2018-09-20 $24.60 $24.71 $24.60 $24.65 $20.74 9,607
2018-09-19 $24.84 $24.84 $24.58 $24.58 $20.68 13,129
2018-09-18 $24.96 $24.96 $24.80 $24.86 $20.91 24,890
2018-09-17 $24.92 $25.09 $24.92 $24.95 $20.99 20,402
2018-09-14 $25.04 $25.09 $24.98 $25.06 $21.08 9,109
2018-09-13 $25.20 $25.20 $25.04 $25.04 $21.06 9,086
2018-09-12 $25.59 $25.61 $25.46 $25.59 $21.19 16,351
2018-09-11 $25.65 $25.65 $25.58 $25.62 $21.22 5,272
2018-09-10 $25.65 $25.75 $25.49 $25.56 $21.17 7,126
2018-09-07 $25.90 $25.90 $25.29 $25.34 $20.98 9,071
2018-09-06 $25.89 $25.92 $25.83 $25.86 $21.41 13,885
2018-09-05 $25.83 $25.90 $25.83 $25.86 $21.41 11,720
2018-09-04 $25.84 $25.90 $25.83 $25.85 $21.41 11,539
2018-08-31 $25.85 $25.98 $25.85 $25.85 $21.41 7,288
2018-08-30 $25.84 $25.85 $25.71 $25.75 $21.32 3,525
2018-08-29 $25.79 $25.88 $25.66 $25.84 $21.40 9,827
2018-08-28 $25.77 $25.77 $25.52 $25.70 $21.28 3,906
2018-08-27 $25.79 $25.94 $25.63 $25.73 $21.31 11,009
2018-08-24 $25.66 $25.85 $25.57 $25.77 $21.34 6,010
2018-08-23 $25.83 $25.91 $25.65 $25.71 $21.29 7,373
2018-08-22 $25.81 $25.97 $25.79 $25.81 $21.37 5,033
2018-08-21 $25.91 $25.99 $25.81 $25.81 $21.37 5,985
2018-08-20 $25.95 $26.07 $25.91 $25.91 $21.46 28,419
2018-08-17 $25.87 $26.09 $25.87 $26.08 $21.60 1,607
2018-08-16 $25.92 $26.05 $25.92 $25.96 $21.50 3,083
2018-08-15 $26.07 $26.07 $26.02 $26.02 $21.55 2,398
2018-08-14 $25.90 $26.07 $25.85 $25.92 $21.46 18,839
2018-08-13 $26.14 $26.14 $25.86 $26.07 $21.59 9,233
2018-08-10 $26.12 $26.12 $25.86 $26.10 $21.61 9,161
2018-08-09 $26.05 $26.14 $25.95 $26.06 $21.58 6,898
2018-08-08 $26.05 $26.12 $26.03 $26.10 $21.61 7,763
2018-08-07 $26.33 $26.33 $26.01 $26.04 $21.56 9,947
2018-08-06 $26.16 $26.32 $26.08 $26.20 $21.70 28,641
2018-08-03 $26.34 $26.34 $25.96 $26.15 $21.65 32,017
2018-08-02 $25.98 $26.03 $25.98 $26.03 $21.55 5,615
2018-08-01 $26.16 $26.16 $25.89 $25.89 $21.44 22,071
2018-07-31 $26.00 $26.16 $25.96 $25.96 $21.50 5,480
2018-07-30 $26.09 $26.09 $25.94 $26.01 $21.54 4,974
2018-07-27 $26.11 $26.16 $26.08 $26.12 $21.63 6,133
2018-07-26 $26.04 $26.27 $26.04 $26.17 $21.67 4,757
2018-07-25 $26.07 $26.22 $26.07 $26.22 $21.71 1,182
2018-07-24 $26.07 $26.09 $26.01 $26.09 $21.60 2,900
2018-07-23 $25.94 $26.04 $25.94 $26.02 $21.55 2,962
2018-07-20 $26.00 $26.03 $25.70 $26.03 $21.55 71,981
2018-07-19 $25.92 $25.98 $25.92 $25.96 $21.50 4,577
2018-07-18 $25.87 $25.98 $25.74 $25.85 $21.41 2,557
2018-07-17 $25.91 $25.96 $25.84 $25.96 $21.50 4,277
2018-07-16 $25.90 $26.00 $25.81 $25.91 $21.46 7,180
2018-07-13 $25.90 $25.98 $25.70 $25.92 $21.46 91,145
2018-07-12 $25.88 $25.93 $25.85 $25.85 $21.41 4,982
2018-07-11 $25.74 $25.89 $25.74 $25.82 $21.38 13,148
2018-07-10 $25.62 $25.89 $25.52 $25.78 $21.35 5,061
2018-07-09 $25.76 $25.84 $25.74 $25.80 $21.36 6,306
2018-07-06 $25.60 $25.88 $25.54 $25.82 $21.38 9,086
2018-07-05 $25.41 $25.63 $25.35 $25.60 $21.20 5,270
2018-07-03 $25.21 $25.41 $25.21 $25.35 $20.99 8,076
2018-07-02 $25.28 $25.48 $25.19 $25.20 $20.87 8,284
2018-06-29 $25.13 $25.30 $25.13 $25.13 $20.81 1,663
2018-06-28 $25.13 $25.24 $25.12 $25.12 $20.80 12,087
2018-06-27 $25.15 $25.34 $25.15 $25.34 $20.98 2,706
2018-06-26 $25.13 $25.28 $25.13 $25.14 $20.82 2,461
2018-06-25 $25.12 $25.16 $25.12 $25.15 $20.83 2,113
2018-06-22 $25.02 $25.19 $25.02 $25.12 $20.80 2,002
2018-06-21 $25.16 $25.28 $25.10 $25.10 $20.78 6,684
2018-06-20 $25.25 $25.41 $25.17 $25.26 $20.92 16,147
2018-06-19 $25.22 $25.34 $25.22 $25.24 $20.90 1,856
2018-06-18 $25.31 $25.31 $25.16 $25.30 $20.95 3,189
2018-06-15 $25.13 $25.38 $25.13 $25.31 $20.96 4,004
2018-06-14 $25.21 $25.32 $25.03 $25.32 $20.97 1,258
2018-06-13 $25.43 $25.75 $25.43 $25.75 $20.99 4,890
2018-06-12 $25.46 $25.58 $25.43 $25.43 $20.73 1,719
2018-06-11 $25.53 $25.59 $25.28 $25.59 $20.86 4,444
2018-06-08 $25.49 $25.73 $25.20 $25.65 $20.91 4,847
2018-06-07 $25.20 $25.58 $25.19 $25.35 $20.67 5,501
2018-06-06 $25.10 $25.39 $25.10 $25.33 $20.65 5,824
2018-06-05 $25.24 $25.39 $25.15 $25.39 $20.70 9,830
2018-06-04 $25.26 $25.26 $25.15 $25.16 $20.51 7,616
2018-06-01 $24.89 $25.15 $24.89 $25.09 $20.46 7,202
2018-05-31 $24.99 $24.99 $24.80 $24.94 $20.33 6,606
2018-05-30 $24.71 $25.00 $24.71 $24.99 $20.37 8,310
2018-05-29 $24.93 $24.93 $24.61 $24.68 $20.12 10,748
2018-05-25 $24.93 $24.93 $24.66 $24.89 $20.29 6,853
2018-05-24 $24.81 $25.00 $24.80 $24.93 $20.32 1,859
2018-05-23 $24.56 $24.74 $24.56 $24.66 $20.11 4,966
2018-05-22 $24.70 $24.74 $24.63 $24.74 $20.17 3,575
2018-05-21 $24.85 $24.86 $24.72 $24.72 $20.15 2,967
2018-05-18 $24.82 $24.82 $24.66 $24.66 $20.11 6,878
2018-05-17 $24.75 $24.82 $24.66 $24.69 $20.13 3,162
2018-05-16 $24.88 $25.03 $24.78 $24.78 $20.20 8,296
2018-05-15 $25.12 $25.17 $24.85 $25.06 $20.43 7,566
2018-05-14 $25.32 $25.42 $25.29 $25.42 $20.72 5,838
2018-05-11 $25.01 $25.18 $25.01 $25.18 $20.53 6,094
2018-05-10 $24.84 $25.06 $24.84 $25.06 $20.43 30,988
2018-05-09 $24.89 $24.97 $24.89 $24.94 $20.33 7,361
2018-05-08 $24.70 $24.85 $24.70 $24.78 $20.20 6,313
2018-05-07 $24.80 $24.86 $24.66 $24.78 $20.20 5,095
2018-05-04 $24.99 $25.00 $24.65 $24.66 $20.11 6,605
2018-05-03 $24.86 $24.94 $24.86 $24.94 $20.33 1,564
2018-05-02 $24.65 $24.94 $24.65 $24.94 $20.33 2,269
2018-05-01 $24.96 $24.96 $24.64 $24.68 $20.12 10,656
2018-04-30 $24.98 $24.98 $24.66 $24.82 $20.24 7,608
2018-04-27 $24.63 $24.86 $24.63 $24.80 $20.22 19,866
2018-04-26 $24.57 $24.70 $24.57 $24.58 $20.04 3,911
2018-04-25 $24.97 $25.00 $24.53 $24.63 $20.08 28,441
2018-04-24 $25.15 $25.20 $25.02 $25.02 $20.39 4,378
2018-04-23 $25.29 $25.29 $25.18 $25.21 $20.55 3,340
2018-04-20 $25.26 $25.49 $25.06 $25.47 $20.77 26,328
2018-04-19 $25.00 $25.21 $25.00 $25.08 $20.45 3,726
2018-04-18 $25.00 $25.10 $25.00 $25.10 $20.46 5,924
2018-04-17 $25.22 $25.24 $25.12 $25.13 $20.49 6,198
2018-04-16 $25.06 $25.13 $25.04 $25.06 $20.43 4,527
2018-04-13 $25.22 $25.22 $24.89 $25.06 $20.43 13,936
2018-04-12 $25.35 $25.47 $25.12 $25.22 $20.56 4,361
2018-04-11 $25.13 $25.55 $25.13 $25.33 $20.65 5,415
2018-04-10 $25.15 $25.31 $25.11 $25.17 $20.52 6,294
2018-04-09 $25.11 $25.17 $25.10 $25.15 $20.50 8,580
2018-04-06 $25.08 $25.20 $25.01 $25.20 $20.55 2,120
2018-04-05 $24.91 $25.13 $24.91 $25.13 $20.49 2,312
2018-04-04 $24.82 $25.12 $24.82 $25.09 $20.46 5,766
2018-04-03 $24.97 $25.00 $24.88 $24.99 $20.37 3,917
2018-04-02 $24.67 $25.07 $24.67 $24.88 $20.28 3,888
2018-03-29 $24.63 $25.07 $24.63 $24.81 $20.23 20,391
2018-03-28 $24.91 $24.97 $24.65 $24.65 $20.10 12,948
2018-03-27 $25.10 $25.10 $24.94 $25.05 $20.42 8,702
2018-03-26 $25.08 $25.08 $24.81 $25.04 $20.41 6,524
2018-03-23 $25.10 $25.10 $24.92 $24.92 $20.32 3,132
2018-03-22 $25.08 $25.08 $24.98 $25.07 $20.44 2,725
2018-03-21 $24.87 $25.08 $24.87 $25.08 $20.45 4,430
2018-03-20 $25.09 $25.09 $24.90 $24.97 $20.36 2,476
2018-03-19 $25.00 $25.10 $24.85 $24.94 $20.33 30,271
2018-03-16 $25.10 $25.10 $24.90 $25.02 $20.40 20,957
2018-03-15 $25.51 $25.55 $25.00 $25.10 $20.46 17,831
2018-03-14 $25.84 $25.84 $25.28 $25.52 $20.81 8,985
2018-03-13 $25.84 $26.28 $25.84 $25.99 $20.87 24,547
2018-03-12 $25.82 $25.85 $25.60 $25.79 $20.70 7,290
2018-03-09 $26.16 $26.16 $25.80 $25.82 $20.73 8,595
2018-03-08 $26.00 $26.08 $26.00 $26.06 $20.92 5,402
2018-03-07 $25.89 $26.14 $25.85 $25.96 $20.84 8,673
2018-03-06 $25.61 $25.90 $25.60 $25.89 $20.78 5,816
2018-03-05 $25.69 $25.75 $25.25 $25.75 $20.67 10,992
2018-03-02 $25.40 $25.70 $25.27 $25.50 $20.47 3,849
2018-03-01 $25.68 $25.74 $25.17 $25.47 $20.45 7,879
2018-02-28 $25.84 $25.84 $25.38 $25.49 $20.46 1,866
2018-02-27 $25.53 $25.75 $25.20 $25.75 $20.67 3,475
2018-02-26 $25.50 $25.81 $25.22 $25.45 $20.43 3,716
2018-02-23 $25.08 $25.36 $25.08 $25.35 $20.35 5,386
2018-02-22 $25.11 $25.35 $25.11 $25.19 $20.22 4,700
2018-02-21 $25.33 $25.33 $24.99 $25.30 $20.31 133,201
2018-02-20 $25.23 $25.23 $25.00 $25.15 $20.19 4,448
2018-02-16 $24.85 $25.17 $24.78 $25.17 $20.21 9,585
2018-02-15 $24.85 $25.02 $24.85 $24.85 $19.95 5,763
2018-02-14 $24.85 $24.95 $24.68 $24.81 $19.92 14,127
2018-02-13 $25.60 $25.76 $24.91 $24.94 $20.02 24,774
2018-02-12 $25.18 $25.60 $25.18 $25.60 $20.55 10,833
2018-02-09 $25.41 $25.41 $25.18 $25.27 $20.29 22,346
2018-02-08 $25.60 $25.60 $25.18 $25.45 $20.43 16,537
2018-02-07 $25.15 $25.60 $25.15 $25.60 $20.55 5,757
2018-02-06 $24.86 $25.28 $24.84 $25.26 $20.28 22,614
2018-02-05 $24.99 $25.04 $24.97 $24.98 $20.05 18,473
2018-02-02 $25.19 $25.19 $24.80 $24.98 $20.05 9,241
2018-02-01 $25.58 $25.58 $24.99 $25.23 $20.25 2,200
2018-01-31 $25.31 $26.13 $25.12 $25.55 $20.51 14,405
2018-01-30 $25.08 $25.20 $25.00 $25.12 $20.17 22,946
2018-01-29 $25.63 $25.63 $25.20 $25.25 $20.27 31,608
2018-01-26 $25.96 $25.96 $25.59 $25.70 $20.63 6,723
2018-01-25 $25.82 $26.20 $25.57 $26.07 $20.93 18,711
2018-01-24 $25.67 $25.91 $25.54 $25.91 $20.80 12,078
2018-01-23 $25.67 $25.84 $25.51 $25.53 $20.50 52,749
2018-01-22 $25.65 $25.83 $25.51 $25.76 $20.68 4,873
2018-01-19 $26.26 $26.26 $25.52 $25.59 $20.54 13,453
2018-01-18 $26.15 $26.20 $25.74 $26.20 $21.03 7,295
2018-01-17 $26.35 $26.40 $26.15 $26.29 $21.11 4,000
2018-01-16 $26.49 $26.49 $26.25 $26.48 $21.26 11,407
2018-01-12 $26.35 $26.48 $26.35 $26.38 $21.18 6,950
2018-01-11 $26.28 $26.45 $26.24 $26.45 $21.23 9,870
2018-01-10 $26.27 $26.43 $26.19 $26.43 $21.22 36,080
2018-01-09 $26.50 $26.50 $26.29 $26.35 $21.15 23,937
2018-01-08 $26.50 $26.50 $26.33 $26.38 $21.18 8,583
2018-01-05 $26.45 $26.64 $26.36 $26.46 $21.24 5,020
2018-01-04 $26.53 $26.53 $26.25 $26.45 $21.24 3,409
2018-01-03 $26.64 $26.65 $26.12 $26.47 $21.25 8,418
2018-01-02 $26.77 $26.77 $26.46 $26.50 $21.27 6,989
2017-12-29 $26.48 $26.80 $26.48 $26.79 $21.51 5,081
2017-12-28 $26.70 $26.73 $26.58 $26.58 $21.34 2,120
2017-12-27 $26.60 $26.82 $26.60 $26.82 $21.53 3,272
2017-12-26 $26.82 $26.85 $26.54 $26.69 $21.43 10,701
2017-12-22 $26.70 $26.90 $26.35 $26.62 $21.37 11,482
2017-12-21 $26.90 $26.99 $26.75 $26.89 $21.59 8,364
2017-12-20 $27.02 $27.02 $26.90 $26.90 $21.60 13,774
2017-12-19 $26.90 $27.03 $26.64 $26.95 $21.64 16,023
2017-12-18 $27.25 $27.25 $26.75 $26.96 $21.64 23,831
2017-12-15 $26.93 $27.28 $26.70 $27.17 $21.81 68,110
2017-12-14 $26.72 $27.10 $26.72 $26.88 $21.58 15,631
2017-12-13 $27.42 $27.50 $27.33 $27.33 $21.62 10,237
2017-12-12 $27.40 $27.44 $27.27 $27.44 $21.71 18,247
2017-12-11 $27.21 $27.47 $27.20 $27.25 $21.56 6,333
2017-12-08 $27.15 $27.53 $27.10 $27.16 $21.49 17,972
2017-12-07 $27.20 $27.20 $27.10 $27.11 $21.45 6,590
2017-12-06 $27.15 $27.20 $27.10 $27.19 $21.51 6,985
2017-12-05 $27.10 $27.20 $26.75 $27.15 $21.48 85,392
2017-12-04 $27.16 $27.16 $26.82 $26.90 $21.28 10,256
2017-12-01 $27.12 $27.12 $26.76 $27.07 $21.42 7,348
2017-11-30 $26.80 $27.12 $26.78 $27.11 $21.45 29,635
2017-11-29 $26.75 $26.95 $26.70 $26.88 $21.27 38,494
2017-11-28 $26.76 $26.97 $26.55 $26.75 $21.16 6,251
2017-11-27 $26.70 $26.80 $26.68 $26.73 $21.15 5,730
2017-11-24 $26.68 $26.70 $26.68 $26.69 $21.12 1,938
2017-11-22 $26.49 $26.78 $26.45 $26.78 $21.19 9,014
2017-11-21 $26.39 $26.55 $26.39 $26.42 $20.90 7,623
2017-11-20 $26.45 $26.48 $26.35 $26.48 $20.95 7,730
2017-11-17 $26.53 $26.55 $26.38 $26.39 $20.88 6,581
2017-11-16 $26.45 $26.48 $26.39 $26.44 $20.92 10,176
2017-11-15 $26.39 $26.45 $26.30 $26.45 $20.93 4,201
2017-11-14 $26.36 $26.43 $26.29 $26.37 $20.86 7,051
2017-11-13 $26.47 $26.47 $26.29 $26.29 $20.80 1,869
2017-11-10 $26.33 $26.40 $26.29 $26.40 $20.89 2,691
2017-11-09 $26.44 $26.44 $26.34 $26.38 $20.87 3,652
2017-11-08 $26.26 $26.49 $26.26 $26.40 $20.89 4,126
2017-11-07 $26.40 $26.40 $26.24 $26.40 $20.89 3,799
2017-11-06 $26.29 $26.40 $26.29 $26.32 $20.82 10,007
2017-11-03 $26.45 $26.45 $26.38 $26.40 $20.89 2,791
2017-11-02 $26.59 $26.59 $26.27 $26.40 $20.89 36,246
2017-11-01 $26.41 $26.50 $26.32 $26.44 $20.92 36,758
2017-10-31 $26.52 $26.52 $26.37 $26.41 $20.89 4,628
2017-10-30 $26.36 $26.55 $26.29 $26.45 $20.93 3,173
2017-10-27 $26.58 $26.58 $26.34 $26.36 $20.85 4,647
2017-10-26 $26.25 $26.58 $26.25 $26.47 $20.94 5,492
2017-10-25 $26.59 $26.59 $26.40 $26.41 $20.89 9,291
2017-10-24 $26.64 $26.69 $26.41 $26.60 $21.04 4,375
2017-10-23 $26.50 $26.69 $26.45 $26.69 $21.12 12,343
2017-10-20 $26.45 $26.61 $26.31 $26.61 $21.05 18,875
2017-10-19 $26.44 $26.44 $26.30 $26.43 $20.91 6,438
2017-10-18 $26.44 $26.48 $26.30 $26.45 $20.93 7,851
2017-10-17 $26.35 $26.57 $26.32 $26.45 $20.93 7,581
2017-10-16 $26.48 $26.48 $26.30 $26.40 $20.89 45,182
2017-10-13 $26.33 $26.51 $26.29 $26.39 $20.88 26,315
2017-10-12 $26.14 $26.45 $26.14 $26.25 $20.77 71,586
2017-10-11 $26.20 $26.25 $26.07 $26.14 $20.68 29,648
2017-10-10 $26.18 $26.35 $26.05 $26.20 $20.73 10,464
2017-10-09 $26.17 $26.37 $25.73 $26.10 $20.65 14,995
2017-10-06 $26.28 $26.40 $26.07 $26.14 $20.68 16,661
2017-10-05 $26.44 $26.48 $26.33 $26.48 $20.95 3,683
2017-10-04 $26.20 $26.47 $26.20 $26.40 $20.89 19,070
2017-10-03 $26.48 $26.48 $26.20 $26.20 $20.73 9,694
2017-10-02 $26.57 $26.62 $26.25 $26.48 $20.95 14,348
2017-09-29 $26.45 $26.70 $26.36 $26.58 $21.03 29,673
2017-09-28 $26.39 $26.44 $26.32 $26.43 $20.91 62,223
2017-09-27 $26.39 $26.45 $26.22 $26.30 $20.81 179,038
2017-09-26 $26.57 $26.61 $26.36 $26.40 $20.89 15,814
2017-09-25 $26.75 $26.75 $26.50 $26.50 $20.96 16,877
2017-09-22 $26.47 $26.78 $26.44 $26.75 $21.16 8,129
2017-09-21 $26.40 $26.62 $26.34 $26.49 $20.96 11,522
2017-09-20 $26.31 $26.43 $26.31 $26.39 $20.88 15,825
2017-09-19 $26.25 $26.38 $26.25 $26.32 $20.82 6,088
2017-09-18 $26.33 $26.58 $26.26 $26.58 $21.03 1,804
2017-09-15 $26.45 $26.49 $26.20 $26.33 $20.83 12,887
2017-09-14 $26.46 $26.51 $26.40 $26.44 $20.92 7,365
2017-09-13 $26.52 $26.64 $26.42 $26.64 $20.76 9,418
2017-09-12 $26.63 $26.63 $26.56 $26.56 $20.71 1,926
2017-09-11 $26.57 $26.68 $26.57 $26.60 $20.73 7,377
2017-09-08 $26.50 $26.54 $26.37 $26.37 $20.55 2,205
2017-09-07 $26.71 $26.75 $26.55 $26.56 $20.70 6,387
2017-09-06 $26.75 $26.75 $26.62 $26.62 $20.75 2,677
2017-09-05 $26.75 $26.75 $26.61 $26.70 $20.81 3,391
2017-09-01 $26.41 $26.79 $26.41 $26.75 $20.85 4,170
2017-08-31 $26.44 $26.60 $26.43 $26.55 $20.69 4,624
2017-08-30 $26.53 $26.55 $26.30 $26.43 $20.60 61,175
2017-08-29 $26.48 $26.63 $26.30 $26.44 $20.61 16,293
2017-08-28 $26.51 $26.51 $26.25 $26.38 $20.56 8,423
2017-08-25 $26.14 $26.56 $26.14 $26.46 $20.62 32,046
2017-08-24 $26.31 $26.31 $26.13 $26.14 $20.37 23,204
2017-08-23 $26.45 $26.45 $26.20 $26.20 $20.42 3,497
2017-08-22 $26.24 $26.31 $26.13 $26.31 $20.51 12,457
2017-08-21 $26.31 $26.31 $26.17 $26.27 $20.48 12,041
2017-08-18 $26.38 $26.48 $26.27 $26.30 $20.50 6,023
2017-08-17 $26.63 $26.63 $25.94 $26.38 $20.56 9,262
2017-08-16 $26.70 $26.70 $26.53 $26.53 $20.68 3,702
2017-08-15 $26.62 $26.97 $26.52 $26.70 $20.81 9,132
2017-08-14 $27.00 $27.00 $26.51 $26.51 $20.66 22,667
2017-08-11 $26.85 $27.02 $26.44 $26.77 $20.87 58,150
2017-08-10 $26.66 $26.79 $26.42 $26.42 $20.59 5,951
2017-08-09 $26.90 $26.99 $26.68 $26.70 $20.81 20,298
2017-08-08 $26.98 $27.25 $26.96 $26.96 $21.01 24,338
2017-08-07 $26.80 $26.80 $26.72 $26.80 $20.89 14,429
2017-08-04 $26.80 $26.80 $26.37 $26.75 $20.85 53,811
2017-08-03 $26.69 $26.80 $26.36 $26.79 $20.88 14,531
2017-08-02 $26.66 $26.69 $26.64 $26.64 $20.77 4,716
2017-08-01 $26.51 $26.68 $26.50 $26.54 $20.69 3,712
2017-07-31 $26.69 $26.69 $25.51 $26.50 $20.65 8,111
2017-07-28 $26.63 $26.69 $26.50 $26.69 $20.80 9,160
2017-07-27 $26.45 $26.63 $26.45 $26.61 $20.74 8,530
2017-07-26 $26.40 $26.45 $26.30 $26.45 $20.62 11,267
2017-07-25 $26.50 $26.50 $26.20 $26.40 $20.58 14,962
2017-07-24 $26.65 $26.70 $26.43 $26.70 $20.81 5,835
2017-07-21 $26.66 $26.77 $26.34 $26.77 $20.87 16,302
2017-07-20 $26.60 $26.70 $26.48 $26.48 $20.64 10,314
2017-07-19 $26.48 $26.60 $26.48 $26.58 $20.72 11,216
2017-07-18 $26.45 $26.49 $26.25 $26.49 $20.65 9,517
2017-07-17 $26.27 $26.49 $26.11 $26.46 $20.62 7,098
2017-07-14 $26.13 $26.40 $26.13 $26.30 $20.50 15,648
2017-07-13 $26.30 $26.30 $26.06 $26.06 $20.31 4,961
2017-07-12 $26.11 $26.30 $26.04 $26.30 $20.50 50,984
2017-07-11 $26.05 $26.14 $25.89 $25.91 $20.19 21,363
2017-07-10 $26.13 $26.13 $25.90 $25.99 $20.26 84,345
2017-07-07 $25.94 $26.10 $25.88 $26.10 $20.34 9,328
2017-07-06 $25.78 $25.95 $25.78 $25.91 $20.19 7,384
2017-07-05 $25.85 $25.85 $25.69 $25.74 $20.06 7,324
2017-07-03 $25.95 $25.95 $25.72 $25.90 $20.19 2,555
2017-06-30 $25.82 $25.84 $25.75 $25.84 $20.14 5,533
2017-06-29 $25.91 $25.91 $25.63 $25.63 $19.98 7,885
2017-06-28 $25.97 $25.97 $25.74 $25.91 $20.19 6,190
2017-06-27 $25.95 $26.02 $25.68 $25.68 $20.02 4,278
2017-06-26 $25.94 $26.08 $25.82 $25.82 $20.12 18,003
2017-06-23 $25.90 $25.94 $25.89 $25.90 $20.19 9,163
2017-06-22 $25.99 $25.99 $25.73 $25.75 $20.07 10,174
2017-06-21 $25.71 $25.87 $25.68 $25.80 $20.11 21,341
2017-06-20 $25.54 $25.78 $25.54 $25.65 $19.99 10,173
2017-06-19 $25.46 $25.73 $25.46 $25.73 $20.05 56,322
2017-06-16 $25.58 $25.66 $25.55 $25.61 $19.96 13,860
2017-06-15 $25.60 $25.60 $25.42 $25.58 $19.94 12,410
2017-06-14 $25.47 $25.61 $25.47 $25.48 $19.86 5,519
2017-06-13 $25.21 $25.60 $25.21 $25.42 $19.81 18,660
2017-06-12 $25.60 $25.70 $25.56 $25.65 $19.69 5,875
2017-06-09 $25.60 $25.67 $25.52 $25.52 $19.58 2,599
2017-06-08 $25.60 $25.60 $25.53 $25.60 $19.65 3,909
2017-06-07 $25.55 $25.60 $25.50 $25.60 $19.65 109,952
2017-06-06 $25.60 $25.62 $25.37 $25.48 $19.55 12,419
2017-06-05 $25.51 $25.65 $25.50 $25.51 $19.58 30,582
2017-06-02 $25.42 $25.64 $25.35 $25.62 $19.66 12,069
2017-06-01 $25.31 $25.44 $25.31 $25.42 $19.51 105,026
2017-05-31 $25.39 $25.48 $25.29 $25.36 $19.46 79,913
2017-05-30 $25.29 $25.37 $25.20 $25.35 $19.45 37,555
2017-05-26 $25.32 $25.37 $25.11 $25.12 $19.28 86,344
2017-05-25 $25.54 $25.54 $25.31 $25.40 $19.49 20,310
2017-05-24 $25.58 $25.58 $25.26 $25.49 $19.56 14,346
2017-05-23 $25.59 $25.59 $25.35 $25.48 $19.55 6,819
2017-05-22 $25.60 $25.60 $25.40 $25.54 $19.60 13,335
2017-05-19 $25.64 $25.64 $25.27 $25.43 $19.52 8,145
2017-05-18 $25.12 $25.50 $25.12 $25.20 $19.34 47,440
2017-05-17 $25.37 $25.40 $25.20 $25.25 $19.38 57,936
2017-05-16 $25.57 $25.57 $25.27 $25.31 $19.42 8,527
2017-05-15 $25.49 $25.50 $25.25 $25.48 $19.55 10,336
2017-05-12 $25.50 $25.53 $25.45 $25.45 $19.53 3,385
2017-05-11 $25.55 $25.55 $25.33 $25.42 $19.51 12,489
2017-05-10 $25.34 $25.58 $25.34 $25.53 $19.59 15,925
2017-05-09 $25.23 $25.59 $25.23 $25.40 $19.49 5,285
2017-05-08 $25.54 $25.59 $25.27 $25.35 $19.45 27,190
2017-05-05 $25.60 $25.60 $25.44 $25.44 $19.52 8,055
2017-05-04 $25.68 $25.68 $25.51 $25.51 $19.58 6,268
2017-05-03 $25.73 $25.73 $25.51 $25.64 $19.68 122,450
2017-05-02 $25.66 $25.70 $25.63 $25.65 $19.69 138,071
2017-05-01 $25.85 $25.93 $25.68 $25.68 $19.71 21,934
2017-04-28 $25.81 $25.85 $25.62 $25.85 $19.84 39,614
2017-04-27 $25.89 $25.89 $25.58 $25.70 $19.72 49,263
2017-04-26 $25.89 $25.90 $25.60 $25.80 $19.80 11,133
2017-04-25 $25.60 $25.89 $25.56 $25.66 $19.69 12,471
2017-04-24 $25.75 $25.80 $25.53 $25.60 $19.65 8,987
2017-04-21 $25.89 $26.00 $25.38 $25.75 $19.76 8,173
2017-04-20 $25.88 $26.00 $25.73 $25.98 $19.94 4,411
2017-04-19 $25.67 $25.90 $25.60 $25.68 $19.71 20,967
2017-04-18 $25.88 $26.17 $25.78 $25.80 $19.80 36,025
2017-04-17 $25.65 $26.19 $25.65 $26.09 $20.02 4,791
2017-04-13 $26.23 $26.23 $25.91 $26.19 $20.10 1,589
2017-04-12 $26.01 $26.10 $26.01 $26.10 $20.03 14,505
2017-04-11 $26.21 $26.21 $25.89 $26.20 $20.11 6,330
2017-04-10 $26.25 $26.25 $25.89 $26.03 $19.97 26,249
2017-04-07 $26.20 $26.20 $25.98 $26.18 $20.09 38,166
2017-04-06 $25.91 $26.37 $25.80 $26.14 $20.06 51,143
2017-04-05 $25.80 $25.92 $25.75 $25.75 $19.76 35,666
2017-04-04 $25.80 $25.80 $25.80 $25.80 $19.80 839
2017-04-03 $25.60 $25.75 $25.44 $25.75 $19.76 10,615
2017-03-31 $25.45 $25.60 $25.34 $25.60 $19.65 11,242
2017-03-30 $25.11 $25.44 $25.11 $25.41 $19.50 10,268
2017-03-29 $25.45 $25.45 $25.44 $25.45 $19.53 7,393
2017-03-28 $25.45 $25.45 $25.34 $25.34 $19.44 98,915
2017-03-27 $25.26 $25.60 $25.26 $25.45 $19.53 11,661
2017-03-24 $25.60 $25.60 $25.52 $25.60 $19.65 2,797
2017-03-23 $25.35 $25.58 $25.35 $25.55 $19.61 33,320
2017-03-22 $25.16 $25.33 $25.16 $25.33 $19.44 38,754
2017-03-21 $25.10 $25.25 $25.10 $25.19 $19.33 4,794
2017-03-20 $25.20 $25.28 $25.05 $25.20 $19.34 2,646
2017-03-17 $25.20 $25.30 $25.02 $25.10 $19.26 27,649
2017-03-16 $25.30 $25.30 $25.15 $25.19 $19.33 18,006
2017-03-15 $24.98 $25.31 $24.98 $25.22 $19.35 350,748
2017-03-14 $24.96 $25.05 $24.95 $25.04 $19.22 60,215
2017-03-13 $25.10 $25.10 $24.90 $25.03 $19.21 228,898
2017-03-10 $25.30 $25.46 $24.98 $24.98 $18.87 8,976
2017-03-09 $25.33 $25.33 $25.12 $25.27 $19.09 18,629
2017-03-08 $25.13 $25.43 $25.13 $25.43 $19.21 58,959
2017-03-07 $25.25 $25.39 $25.25 $25.34 $19.14 29,624
2017-03-06 $25.42 $25.43 $25.30 $25.36 $19.16 11,562
2017-03-03 $25.31 $25.43 $25.31 $25.42 $19.20 15,463
2017-03-02 $25.27 $25.29 $25.10 $25.28 $19.10 18,610
2017-03-01 $25.29 $25.29 $25.15 $25.23 $19.06 13,343
2017-02-28 $25.10 $25.43 $25.00 $25.30 $19.11 41,699
2017-02-27 $25.16 $25.18 $24.88 $25.11 $18.97 10,238
2017-02-24 $25.19 $25.19 $25.00 $25.09 $18.95 13,807
2017-02-23 $25.15 $25.19 $24.85 $24.85 $18.77 17,040
2017-02-22 $24.88 $25.19 $24.87 $25.10 $18.96 32,859
2017-02-21 $24.90 $24.99 $24.75 $24.89 $18.80 21,632
2017-02-17 $25.10 $25.14 $24.76 $24.80 $18.73 26,792
2017-02-16 $25.06 $25.11 $24.95 $25.01 $18.89 15,618
2017-02-15 $24.85 $25.11 $24.53 $25.04 $18.91 17,843
2017-02-14 $24.96 $24.98 $24.76 $24.94 $18.84 10,345
2017-02-13 $24.86 $24.97 $24.83 $24.90 $18.81 4,198
2017-02-10 $24.79 $24.94 $24.62 $24.86 $18.78 4,853
2017-02-09 $24.91 $24.97 $24.58 $24.88 $18.80 18,908
2017-02-08 $24.97 $24.98 $24.75 $24.97 $18.86 28,569
2017-02-07 $24.78 $24.99 $24.78 $24.94 $18.84 21,333
2017-02-06 $24.72 $24.79 $24.60 $24.78 $18.72 5,506
2017-02-03 $24.81 $24.81 $24.46 $24.46 $18.48 6,535
2017-02-02 $24.64 $24.77 $24.51 $24.72 $18.68 7,515
2017-02-01 $24.84 $24.84 $24.47 $24.64 $18.61 6,116
2017-01-31 $24.64 $24.65 $24.37 $24.57 $18.56 3,815
2017-01-30 $24.59 $24.60 $24.46 $24.60 $18.58 4,232
2017-01-27 $24.68 $24.69 $24.45 $24.60 $18.58 21,177
2017-01-26 $24.60 $24.73 $24.35 $24.42 $18.45 48,555
2017-01-25 $24.48 $24.74 $24.21 $24.26 $18.33 16,837
2017-01-24 $24.67 $24.79 $24.47 $24.52 $18.52 27,494
2017-01-23 $24.60 $24.90 $24.45 $24.58 $18.57 21,000
2017-01-20 $24.24 $24.64 $24.24 $24.60 $18.58 16,073
2017-01-19 $24.60 $24.65 $23.89 $24.15 $18.24 35,219
2017-01-18 $24.72 $24.73 $24.53 $24.68 $18.64 7,380
2017-01-17 $24.73 $24.73 $24.58 $24.62 $18.60 24,055
2017-01-13 $24.95 $24.95 $24.53 $24.62 $18.60 4,238
2017-01-12 $24.70 $24.73 $24.63 $24.73 $18.68 14,693
2017-01-11 $25.01 $25.01 $24.32 $24.73 $18.68 17,756
2017-01-10 $24.89 $24.89 $24.62 $24.72 $18.68 84,769
2017-01-09 $24.82 $24.82 $24.65 $24.71 $18.67 181,380
2017-01-06 $24.87 $24.88 $24.72 $24.73 $18.68 36,749
2017-01-05 $25.05 $25.05 $24.71 $24.74 $18.69 7,033
2017-01-04 $24.85 $24.85 $24.63 $24.76 $18.71 15,150
2017-01-03 $24.66 $24.85 $24.49 $24.85 $18.77 10,378
2016-12-30 $24.70 $24.70 $24.40 $24.51 $18.52 13,995
2016-12-29 $24.90 $24.90 $24.58 $24.67 $18.64 18,521
2016-12-28 $25.11 $25.11 $24.59 $24.73 $18.68 29,256
2016-12-27 $24.75 $25.06 $24.75 $25.06 $18.93 48,156
2016-12-23 $24.79 $25.15 $24.70 $24.80 $18.74 32,675
2016-12-22 $24.61 $24.79 $24.60 $24.76 $18.70 22,438
2016-12-21 $24.29 $24.60 $24.10 $24.59 $18.58 108,386
2016-12-20 $23.96 $24.28 $23.84 $24.28 $18.34 154,727
2016-12-19 $23.98 $24.19 $23.89 $24.10 $18.21 20,661
2016-12-16 $23.89 $24.00 $23.80 $23.95 $18.09 26,454
2016-12-15 $23.34 $23.75 $23.20 $23.73 $17.93 64,397
2016-12-14 $23.36 $23.44 $23.20 $23.40 $17.68 65,075
2016-12-13 $23.58 $23.58 $22.96 $23.06 $17.42 16,252
2016-12-12 $23.64 $23.92 $23.55 $23.82 $17.69 46,778
2016-12-09 $23.88 $23.88 $23.38 $23.67 $17.58 30,180
2016-12-08 $23.79 $23.99 $23.60 $23.71 $17.61 74,636
2016-12-07 $23.87 $24.15 $23.60 $23.99 $17.82 36,516
2016-12-06 $23.76 $23.85 $23.46 $23.79 $17.67 56,822
2016-12-05 $23.63 $23.87 $23.41 $23.58 $17.51 18,117
2016-12-02 $23.95 $24.25 $23.52 $23.64 $17.56 12,344
2016-12-01 $24.16 $24.16 $22.98 $23.56 $17.50 22,860
2016-11-30 $24.35 $24.35 $23.59 $23.73 $17.62 18,693
2016-11-29 $24.59 $24.59 $24.23 $24.23 $18.00 17,474
2016-11-28 $24.61 $24.61 $24.39 $24.59 $18.26 14,764
2016-11-25 $24.59 $24.59 $24.34 $24.57 $18.25 3,848
2016-11-23 $24.49 $24.49 $24.23 $24.48 $18.18 24,299
2016-11-22 $24.73 $24.73 $24.41 $24.52 $18.21 37,645
2016-11-21 $24.80 $24.90 $24.37 $24.47 $18.17 37,670
2016-11-18 $24.63 $24.68 $24.20 $24.45 $18.16 12,901
2016-11-17 $24.90 $24.94 $24.29 $24.69 $18.34 91,053
2016-11-16 $24.48 $24.78 $24.46 $24.75 $18.38 20,911
2016-11-15 $23.84 $24.36 $23.84 $24.17 $17.95 19,645
2016-11-14 $23.77 $24.26 $23.42 $23.70 $17.60 157,088
2016-11-11 $23.05 $23.96 $22.55 $23.92 $17.77 62,156
2016-11-10 $25.33 $25.33 $23.89 $23.89 $17.74 91,615
2016-11-09 $25.51 $25.66 $25.00 $25.14 $18.67 43,398
2016-11-08 $25.90 $25.93 $25.66 $25.75 $19.12 18,517
2016-11-07 $25.88 $25.97 $25.75 $25.92 $19.25 20,903
2016-11-04 $25.74 $25.89 $25.70 $25.85 $19.20 18,195
2016-11-03 $25.89 $25.89 $25.50 $25.74 $19.11 20,368
2016-11-02 $26.00 $26.00 $25.62 $25.88 $19.22 10,013
2016-11-01 $26.17 $26.17 $25.82 $26.00 $19.31 154,803
2016-10-31 $26.14 $26.18 $26.03 $26.18 $19.44 28,705
2016-10-28 $26.03 $26.16 $26.02 $26.16 $19.43 22,882
2016-10-27 $26.21 $26.23 $26.05 $26.10 $19.38 22,643
2016-10-26 $26.15 $26.21 $26.07 $26.21 $19.47 165,638
2016-10-25 $26.10 $26.15 $26.03 $26.15 $19.42 27,400
2016-10-24 $26.15 $26.19 $26.01 $26.10 $19.38 43,853
2016-10-21 $25.97 $26.15 $25.73 $26.15 $19.42 1,129,298
2016-10-20 $25.82 $25.97 $25.82 $25.97 $19.29 94,700
2016-10-19 $25.77 $25.84 $25.72 $25.80 $19.16 69,196
2016-10-18 $25.81 $25.85 $25.66 $25.69 $19.08 99,275
2016-10-17 $25.89 $25.94 $25.67 $25.67 $19.06 63,583
2016-10-14 $25.90 $26.02 $25.80 $25.80 $19.16 83,783
2016-10-13 $25.85 $25.94 $25.68 $25.86 $19.21 71,317
2016-10-12 $26.06 $26.06 $25.77 $25.84 $19.19 58,003
2016-10-11 $26.31 $26.31 $25.85 $26.03 $19.33 59,421
2016-10-10 $26.14 $26.33 $26.12 $26.25 $19.50 116,152
2016-10-07 $26.12 $26.12 $26.00 $26.00 $19.31 65,010
2016-10-06 $26.12 $26.14 $25.98 $26.03 $19.33 187,432
2016-10-05 $26.17 $26.19 $25.98 $26.15 $19.42 88,503
2016-10-04 $26.16 $26.20 $25.95 $26.13 $19.41 71,855
2016-10-03 $25.96 $26.26 $25.89 $26.17 $19.44 80,154
2016-09-30 $25.84 $25.98 $25.80 $25.96 $19.28 66,989
2016-09-29 $25.95 $26.00 $25.60 $25.79 $19.15 38,383
2016-09-28 $26.12 $26.14 $25.90 $25.91 $19.24 49,392
2016-09-27 $26.04 $26.10 $25.93 $26.00 $19.31 27,592
2016-09-26 $26.14 $26.17 $25.97 $26.10 $19.38 76,903
2016-09-23 $26.05 $26.18 $25.90 $26.14 $19.41 55,524
2016-09-22 $25.99 $26.02 $25.86 $25.94 $19.27 57,109
2016-09-21 $25.94 $25.99 $25.82 $25.90 $19.24 100,894
2016-09-20 $25.73 $25.94 $25.71 $25.94 $19.27 84,455
2016-09-19 $25.64 $25.74 $25.50 $25.74 $19.12 54,197
2016-09-16 $25.59 $25.62 $25.46 $25.54 $18.97 33,185
2016-09-15 $25.45 $25.54 $25.40 $25.53 $18.96 22,337
2016-09-14 $25.28 $25.45 $25.26 $25.44 $18.89 34,178
2016-09-13 $25.64 $25.70 $25.12 $25.14 $18.67 81,722
2016-09-12 $26.04 $26.04 $25.76 $25.95 $18.97 28,101
2016-09-09 $26.18 $26.18 $25.96 $26.05 $19.04 68,027
2016-09-08 $26.19 $26.21 $25.97 $26.18 $19.13 88,560
2016-09-07 $26.12 $26.18 $26.03 $26.18 $19.13 36,171
2016-09-06 $26.21 $26.22 $25.98 $26.08 $19.06 90,191
2016-09-02 $26.21 $26.21 $26.03 $26.20 $19.15 11,428
2016-09-01 $26.10 $26.16 $26.01 $26.16 $19.12 18,911
2016-08-31 $26.03 $26.09 $26.00 $26.07 $19.05 30,929
2016-08-30 $26.03 $26.04 $25.91 $26.03 $19.03 69,345
2016-08-29 $25.96 $26.06 $25.96 $26.03 $19.03 48,025
2016-08-26 $25.83 $25.98 $25.81 $25.95 $18.97 52,724
2016-08-25 $25.96 $25.98 $25.80 $25.84 $18.89 93,682
2016-08-24 $25.87 $25.90 $25.82 $25.88 $18.92 27,605
2016-08-23 $25.94 $25.95 $25.82 $25.83 $18.88 32,030
2016-08-22 $25.95 $25.98 $25.88 $25.88 $18.91 23,692
2016-08-19 $25.97 $25.97 $25.90 $25.95 $18.97 24,207
2016-08-18 $25.82 $25.97 $25.82 $25.97 $18.98 41,666
2016-08-17 $25.71 $25.89 $25.64 $25.79 $18.85 36,434
2016-08-16 $25.59 $25.70 $25.59 $25.65 $18.75 25,087
2016-08-15 $25.73 $25.74 $25.55 $25.61 $18.72 39,379
2016-08-12 $25.65 $25.67 $25.58 $25.67 $18.76 28,185
2016-08-11 $25.75 $25.75 $25.60 $25.61 $18.72 63,972
2016-08-10 $25.73 $25.73 $25.65 $25.72 $18.80 28,646
2016-08-09 $25.78 $25.83 $25.67 $25.69 $18.78 70,803
2016-08-08 $25.76 $25.83 $25.71 $25.80 $18.86 40,641
2016-08-05 $25.76 $25.76 $25.66 $25.73 $18.81 25,863
2016-08-04 $25.66 $25.77 $25.59 $25.65 $18.75 235,388
2016-08-03 $25.55 $25.73 $25.55 $25.73 $18.81 88,242
2016-08-02 $25.55 $25.60 $25.50 $25.60 $18.71 90,603
2016-08-01 $25.50 $25.63 $25.48 $25.56 $18.68 165,185
2016-07-29 $25.42 $25.50 $25.39 $25.49 $18.63 145,690
2016-07-28 $25.45 $25.45 $25.40 $25.41 $18.57 30,438
2016-07-27 $25.40 $25.47 $25.39 $25.40 $18.56 55,312
2016-07-26 $25.42 $25.49 $25.32 $25.40 $18.56 63,049
2016-07-25 $25.48 $25.50 $25.37 $25.45 $18.60 75,435
2016-07-22 $25.43 $25.48 $25.38 $25.46 $18.61 113,082
2016-07-21 $25.39 $25.42 $25.33 $25.38 $18.55 66,028
2016-07-20 $25.25 $25.38 $25.24 $25.38 $18.55 87,447
2016-07-19 $25.30 $25.32 $25.25 $25.26 $18.46 50,861
2016-07-18 $25.30 $25.44 $25.26 $25.33 $18.51 135,420
2016-07-15 $25.19 $25.32 $25.15 $25.20 $18.42 122,069
2016-07-14 $25.10 $25.18 $25.10 $25.15 $18.38 245,004
2016-07-13 $25.14 $25.16 $25.07 $25.09 $18.34 157,831
2016-07-12 $25.21 $25.23 $25.06 $25.13 $18.37 312,633
2016-07-11 $25.18 $25.24 $25.17 $25.20 $18.42 257,754
2016-07-08 $25.18 $25.20 $25.11 $25.18 $18.40 270,730
2016-07-07 $25.13 $25.17 $25.09 $25.15 $18.38 313,010
2016-07-06 $25.19 $25.19 $25.09 $25.12 $18.36 297,135
2016-07-05 $25.26 $25.30 $25.15 $25.19 $18.41 385,074
2016-07-01 $25.13 $25.25 $25.08 $25.21 $18.43 263,555
2016-06-30 $25.08 $25.15 $25.01 $25.09 $18.34 951,957
2016-06-29 $24.97 $25.10 $24.90 $25.08 $18.33 306,644
2016-06-28 $24.93 $25.00 $24.80 $24.94 $18.23 204,018
2016-06-27 $24.90 $24.99 $24.60 $24.83 $18.15 154,450
2016-06-24 $24.85 $25.00 $24.65 $24.90 $18.20 334,569
2016-06-23 $25.00 $25.10 $24.90 $24.90 $18.20 454,943
2016-06-22 $24.92 $25.02 $24.92 $24.99 $18.26 1,410,035
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.